At close: September 17 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 17, 2024 | 7.94 | 8.01 | 7.93 | 7.95 | 7.95 | 196,800 |
Sep 16, 2024 | 7.82 | 7.82 | 7.72 | 7.79 | 7.79 | 199,300 |
Sep 13, 2024 | 7.86 | 8.01 | 7.78 | 7.80 | 7.80 | 277,800 |
Sep 12, 2024 | 7.84 | 7.84 | 7.69 | 7.74 | 7.74 | 179,000 |
Sep 11, 2024 | 7.72 | 7.72 | 7.55 | 7.69 | 7.69 | 178,900 |
Sep 10, 2024 | 7.64 | 7.64 | 7.51 | 7.54 | 7.54 | 274,600 |
Sep 9, 2024 | 7.41 | 7.70 | 7.38 | 7.62 | 7.62 | 270,000 |
Sep 6, 2024 | 8.20 | 8.23 | 8.02 | 8.02 | 8.02 | 187,100 |
Sep 5, 2024 | 8.55 | 8.60 | 8.37 | 8.37 | 8.37 | 368,200 |
Sep 4, 2024 | 8.42 | 8.42 | 8.27 | 8.31 | 8.31 | 257,600 |
Sep 3, 2024 | 8.82 | 8.82 | 8.62 | 8.62 | 8.62 | 206,600 |
Aug 30, 2024 | 8.97 | 9.14 | 8.88 | 8.90 | 8.90 | 248,500 |
Aug 29, 2024 | 9.12 | 9.13 | 9.02 | 9.10 | 9.10 | 172,500 |
Aug 28, 2024 | 9.08 | 9.15 | 9.01 | 9.09 | 9.09 | 115,200 |
Aug 27, 2024 | 9.50 | 9.50 | 9.29 | 9.45 | 9.45 | 217,300 |
Aug 26, 2024 | 9.64 | 9.88 | 9.45 | 9.54 | 9.54 | 122,100 |
Aug 23, 2024 | 9.40 | 9.63 | 9.36 | 9.62 | 9.62 | 99,200 |
Aug 22, 2024 | 9.44 | 9.52 | 9.33 | 9.33 | 9.33 | 122,900 |
Aug 21, 2024 | 9.23 | 9.30 | 9.15 | 9.25 | 9.25 | 106,500 |
Aug 20, 2024 | 9.11 | 9.21 | 9.06 | 9.17 | 9.17 | 163,300 |
Aug 19, 2024 | 9.20 | 9.44 | 9.20 | 9.33 | 9.33 | 212,100 |
Aug 16, 2024 | 8.84 | 9.11 | 8.84 | 9.04 | 9.04 | 58,200 |
Aug 15, 2024 | 8.93 | 9.05 | 8.85 | 8.90 | 8.90 | 247,100 |
Aug 14, 2024 | 8.86 | 8.86 | 8.71 | 8.76 | 8.76 | 128,500 |
Aug 13, 2024 | 8.72 | 8.81 | 8.69 | 8.78 | 8.78 | 221,000 |
Aug 12, 2024 | 8.82 | 8.82 | 8.73 | 8.74 | 8.74 | 221,400 |
Aug 9, 2024 | 8.97 | 9.03 | 8.89 | 8.93 | 8.93 | 206,600 |
Aug 8, 2024 | 9.03 | 9.19 | 8.98 | 9.11 | 9.11 | 191,000 |
Aug 7, 2024 | 9.38 | 9.38 | 8.83 | 8.89 | 8.89 | 425,700 |
Aug 6, 2024 | 8.89 | 9.10 | 8.79 | 9.08 | 9.08 | 450,200 |
Aug 5, 2024 | 9.11 | 9.32 | 9.11 | 9.27 | 9.27 | 177,600 |
Aug 2, 2024 | 9.58 | 9.67 | 9.47 | 9.56 | 9.56 | 141,400 |
Aug 1, 2024 | 10.10 | 10.10 | 9.86 | 9.88 | 9.88 | 123,100 |
Jul 31, 2024 | 10.18 | 10.19 | 10.01 | 10.10 | 10.10 | 228,400 |
Jul 30, 2024 | 9.84 | 10.05 | 9.78 | 9.94 | 9.94 | 219,700 |
Jul 29, 2024 | 9.71 | 9.71 | 9.55 | 9.70 | 9.70 | 222,800 |
Jul 26, 2024 | 9.72 | 9.81 | 9.62 | 9.74 | 9.74 | 226,400 |
Jul 25, 2024 | 9.23 | 9.58 | 9.19 | 9.46 | 9.46 | 355,600 |
Jul 24, 2024 | 9.38 | 9.39 | 9.20 | 9.28 | 9.28 | 167,600 |
Jul 23, 2024 | 9.47 | 9.48 | 9.40 | 9.42 | 9.42 | 216,200 |
Jul 22, 2024 | 9.61 | 9.61 | 9.45 | 9.53 | 9.53 | 156,000 |
Jul 19, 2024 | 9.31 | 9.34 | 9.20 | 9.21 | 9.21 | 249,900 |
Jul 18, 2024 | 9.88 | 10.01 | 9.72 | 9.90 | 9.90 | 432,000 |
Jul 17, 2024 | 9.40 | 9.91 | 9.38 | 9.71 | 9.71 | 248,600 |
Jul 16, 2024 | 9.53 | 9.56 | 9.30 | 9.36 | 9.36 | 470,800 |
Jul 15, 2024 | 9.71 | 9.96 | 9.60 | 9.88 | 9.88 | 614,500 |
Jul 12, 2024 | 11.70 | 11.83 | 11.66 | 11.78 | 11.78 | 83,000 |
Jul 11, 2024 | 11.47 | 11.60 | 11.41 | 11.55 | 11.55 | 185,600 |
Jul 10, 2024 | 11.21 | 11.34 | 11.21 | 11.34 | 11.34 | 125,400 |
Jul 9, 2024 | 11.38 | 11.38 | 11.10 | 11.23 | 11.23 | 251,100 |
Jul 8, 2024 | 11.94 | 11.94 | 11.72 | 11.72 | 11.72 | 150,300 |
Jul 5, 2024 | 11.72 | 11.73 | 11.44 | 11.67 | 11.67 | 123,900 |
Jul 3, 2024 | 11.27 | 11.53 | 11.24 | 11.43 | 11.43 | 57,000 |
Jul 2, 2024 | 11.09 | 11.14 | 10.93 | 11.01 | 11.01 | 344,900 |
Jul 1, 2024 | 11.21 | 11.23 | 10.98 | 11.09 | 11.09 | 403,700 |
Jun 28, 2024 | 0.55 Dividend | |||||
Jun 28, 2024 | 11.71 | 11.71 | 11.24 | 11.37 | 11.37 | 329,800 |
Jun 27, 2024 | 12.25 | 12.32 | 12.15 | 12.18 | 11.63 | 209,800 |
Jun 26, 2024 | 12.49 | 12.51 | 12.27 | 12.41 | 11.85 | 291,300 |
Jun 25, 2024 | 12.72 | 12.72 | 12.39 | 12.48 | 11.92 | 221,100 |
Jun 24, 2024 | 12.87 | 13.06 | 12.86 | 13.05 | 12.47 | 217,600 |
Jun 21, 2024 | 12.66 | 12.76 | 12.54 | 12.68 | 12.11 | 175,100 |
Jun 20, 2024 | 12.62 | 12.62 | 12.50 | 12.60 | 12.04 | 310,200 |
Jun 18, 2024 | 12.75 | 12.80 | 12.61 | 12.80 | 12.23 | 250,200 |
Jun 17, 2024 | 12.70 | 12.90 | 12.51 | 12.84 | 12.26 | 257,800 |
Jun 14, 2024 | 12.66 | 12.83 | 12.60 | 12.73 | 12.16 | 149,800 |
Jun 13, 2024 | 13.49 | 13.49 | 13.12 | 13.31 | 12.71 | 198,700 |
Jun 12, 2024 | 13.45 | 13.71 | 13.20 | 13.23 | 12.64 | 274,900 |
Jun 11, 2024 | 13.08 | 13.09 | 12.96 | 13.03 | 12.45 | 202,100 |
Jun 10, 2024 | 13.13 | 13.20 | 13.07 | 13.14 | 12.55 | 192,700 |
Jun 7, 2024 | 13.23 | 13.31 | 13.18 | 13.30 | 12.70 | 83,400 |
Jun 6, 2024 | 13.35 | 13.50 | 13.35 | 13.48 | 12.88 | 173,300 |
Jun 5, 2024 | 13.56 | 13.56 | 13.30 | 13.34 | 12.74 | 124,100 |
Jun 4, 2024 | 13.57 | 13.65 | 13.47 | 13.56 | 12.95 | 216,600 |
Jun 3, 2024 | 13.56 | 13.65 | 13.47 | 13.56 | 12.95 | 182,400 |
May 31, 2024 | 13.30 | 13.37 | 13.23 | 13.36 | 12.76 | 237,000 |
May 30, 2024 | 13.38 | 13.45 | 13.33 | 13.44 | 12.84 | 202,800 |
May 29, 2024 | 13.43 | 13.43 | 13.04 | 13.05 | 12.47 | 155,900 |
May 28, 2024 | 13.69 | 13.69 | 13.15 | 13.26 | 12.67 | 190,600 |
May 24, 2024 | 13.28 | 13.28 | 13.19 | 13.25 | 12.66 | 91,900 |
May 23, 2024 | 13.72 | 13.72 | 13.23 | 13.32 | 12.72 | 172,100 |
May 22, 2024 | 13.30 | 13.42 | 13.23 | 13.36 | 12.76 | 203,700 |
May 21, 2024 | 13.65 | 13.88 | 13.45 | 13.57 | 12.96 | 593,200 |
May 20, 2024 | 14.04 | 14.04 | 13.67 | 13.70 | 13.09 | 520,200 |
May 17, 2024 | 14.47 | 14.47 | 14.07 | 14.08 | 13.45 | 293,100 |
May 16, 2024 | 14.46 | 14.72 | 14.41 | 14.60 | 13.95 | 126,200 |
May 15, 2024 | 14.55 | 14.60 | 14.28 | 14.36 | 13.72 | 123,700 |
May 14, 2024 | 15.20 | 15.44 | 15.07 | 15.33 | 14.64 | 102,700 |
May 13, 2024 | 15.03 | 15.03 | 14.75 | 14.92 | 14.25 | 106,900 |
May 10, 2024 | 14.89 | 15.12 | 14.75 | 14.95 | 14.28 | 30,100 |
May 9, 2024 | 14.72 | 14.90 | 14.65 | 14.84 | 14.17 | 97,200 |
May 8, 2024 | 14.84 | 14.84 | 14.60 | 14.62 | 13.96 | 45,500 |
May 7, 2024 | 14.86 | 15.00 | 14.66 | 14.72 | 14.06 | 195,700 |
May 6, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 14.60 | 63,500 |
May 3, 2024 | 15.00 | 15.20 | 14.94 | 15.14 | 14.46 | 45,500 |
May 2, 2024 | 14.99 | 14.99 | 14.53 | 14.75 | 14.09 | 61,700 |
May 1, 2024 | 14.64 | 14.80 | 14.51 | 14.60 | 13.95 | 41,200 |
Apr 30, 2024 | 14.57 | 14.84 | 14.57 | 14.65 | 13.99 | 73,600 |
Apr 29, 2024 | 14.70 | 14.86 | 14.61 | 14.83 | 14.17 | 47,100 |
Apr 26, 2024 | 14.59 | 14.76 | 14.59 | 14.71 | 14.05 | 71,800 |
Apr 25, 2024 | 14.27 | 14.74 | 14.27 | 14.52 | 13.87 | 68,400 |
Apr 24, 2024 | 14.35 | 14.40 | 14.23 | 14.35 | 13.71 | 70,000 |
Apr 23, 2024 | 14.89 | 14.89 | 14.44 | 14.44 | 13.79 | 155,400 |
Apr 22, 2024 | 14.80 | 14.80 | 14.40 | 14.52 | 13.87 | 109,400 |
Apr 19, 2024 | 14.42 | 14.44 | 14.15 | 14.17 | 13.53 | 62,800 |
Apr 18, 2024 | 14.30 | 14.65 | 14.16 | 14.24 | 13.60 | 116,300 |
Apr 17, 2024 | 14.77 | 14.77 | 14.41 | 14.59 | 13.94 | 155,400 |
Apr 16, 2024 | 14.32 | 14.61 | 14.31 | 14.57 | 13.92 | 259,200 |
Apr 15, 2024 | 14.86 | 14.98 | 14.61 | 14.70 | 14.04 | 116,400 |
Apr 12, 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 14.04 | 64,000 |
Apr 11, 2024 | 15.55 | 15.55 | 15.00 | 15.16 | 14.48 | 109,000 |
Apr 10, 2024 | 15.51 | 15.51 | 15.17 | 15.27 | 14.59 | 58,900 |
Apr 9, 2024 | 15.46 | 15.46 | 15.23 | 15.28 | 14.60 | 179,100 |
Apr 8, 2024 | 15.41 | 15.41 | 15.13 | 15.30 | 14.61 | 115,000 |
Apr 5, 2024 | 14.95 | 15.00 | 14.84 | 14.88 | 14.21 | 70,400 |
Apr 4, 2024 | 15.59 | 15.59 | 14.95 | 14.99 | 14.32 | 76,200 |
Apr 3, 2024 | 15.32 | 15.32 | 15.00 | 15.25 | 14.57 | 78,500 |
Apr 2, 2024 | 15.11 | 15.22 | 14.93 | 14.93 | 14.26 | 98,100 |
Apr 1, 2024 | 15.50 | 15.84 | 15.44 | 15.50 | 14.81 | 61,100 |
Mar 28, 2024 | 16.00 | 16.00 | 15.50 | 15.54 | 14.84 | 58,100 |
Mar 27, 2024 | 15.65 | 15.83 | 15.65 | 15.71 | 15.01 | 73,500 |
Mar 26, 2024 | 15.42 | 15.70 | 15.42 | 15.52 | 14.82 | 87,400 |
Mar 25, 2024 | 15.35 | 15.57 | 15.35 | 15.40 | 14.71 | 102,200 |
Mar 22, 2024 | 15.32 | 15.37 | 15.11 | 15.20 | 14.52 | 134,100 |
Mar 21, 2024 | 15.39 | 15.88 | 15.31 | 15.39 | 14.70 | 225,100 |
Mar 20, 2024 | 15.44 | 15.79 | 15.23 | 15.57 | 14.87 | 155,600 |
Mar 19, 2024 | 15.83 | 16.01 | 15.55 | 15.55 | 14.85 | 88,800 |
Mar 18, 2024 | 16.36 | 16.36 | 16.04 | 16.35 | 15.62 | 36,800 |
Mar 15, 2024 | 16.27 | 16.59 | 16.27 | 16.44 | 15.70 | 45,600 |
Mar 14, 2024 | 16.36 | 16.55 | 16.23 | 16.23 | 15.50 | 106,400 |
Mar 13, 2024 | 16.38 | 16.54 | 16.35 | 16.49 | 15.75 | 21,700 |
Mar 12, 2024 | 16.44 | 16.46 | 16.22 | 16.38 | 15.65 | 33,200 |
Mar 11, 2024 | 16.38 | 16.51 | 16.21 | 16.34 | 15.61 | 41,100 |
Mar 8, 2024 | 16.64 | 16.64 | 16.38 | 16.39 | 15.66 | 23,000 |
Mar 7, 2024 | 16.04 | 16.50 | 16.04 | 16.45 | 15.71 | 42,400 |
Mar 6, 2024 | 16.69 | 16.69 | 16.46 | 16.57 | 15.83 | 52,600 |
Mar 5, 2024 | 16.12 | 16.45 | 16.07 | 16.40 | 15.66 | 76,500 |
Mar 4, 2024 | 16.30 | 16.35 | 16.01 | 16.29 | 15.56 | 218,500 |
Mar 1, 2024 | 16.59 | 16.64 | 16.40 | 16.63 | 15.88 | 32,600 |
Feb 29, 2024 | 16.86 | 16.86 | 16.36 | 16.59 | 15.85 | 85,500 |
Feb 28, 2024 | 16.69 | 16.69 | 16.34 | 16.41 | 15.67 | 36,600 |
Feb 27, 2024 | 16.85 | 16.97 | 16.72 | 16.97 | 16.21 | 28,800 |
Feb 26, 2024 | 16.66 | 16.69 | 16.53 | 16.58 | 15.84 | 31,100 |
Feb 23, 2024 | 16.87 | 16.94 | 16.70 | 16.85 | 16.09 | 26,300 |
Feb 22, 2024 | 16.67 | 16.97 | 16.66 | 16.97 | 16.21 | 58,700 |
Feb 21, 2024 | 16.26 | 16.90 | 16.26 | 16.87 | 16.11 | 43,500 |
Feb 20, 2024 | 16.94 | 16.94 | 16.67 | 16.75 | 16.00 | 46,100 |
Feb 16, 2024 | 16.64 | 17.32 | 16.64 | 17.03 | 16.27 | 37,700 |
Feb 15, 2024 | 16.80 | 16.88 | 16.70 | 16.86 | 16.10 | 126,500 |
Feb 14, 2024 | 16.87 | 16.87 | 16.44 | 16.55 | 15.81 | 81,200 |
Feb 13, 2024 | 16.20 | 16.80 | 16.20 | 16.53 | 15.79 | 92,100 |
Feb 12, 2024 | 17.10 | 17.16 | 16.91 | 17.15 | 16.38 | 54,700 |
Feb 9, 2024 | 16.46 | 16.46 | 16.17 | 16.39 | 15.66 | 71,000 |
Feb 8, 2024 | 16.77 | 16.92 | 16.59 | 16.70 | 15.95 | 61,000 |
Feb 7, 2024 | 16.90 | 16.90 | 15.85 | 16.59 | 15.85 | 163,200 |
Feb 6, 2024 | 16.59 | 17.02 | 16.30 | 16.90 | 16.14 | 94,100 |
Feb 5, 2024 | 16.73 | 16.73 | 16.48 | 16.53 | 15.79 | 59,700 |
Feb 2, 2024 | 16.52 | 16.66 | 16.45 | 16.52 | 15.78 | 42,100 |
Feb 1, 2024 | 16.60 | 16.82 | 16.52 | 16.73 | 15.98 | 75,300 |
Jan 31, 2024 | 16.94 | 17.16 | 16.85 | 16.87 | 16.11 | 57,900 |
Jan 30, 2024 | 17.20 | 17.20 | 16.95 | 17.11 | 16.34 | 40,500 |
Jan 29, 2024 | 17.36 | 17.43 | 16.90 | 17.43 | 16.65 | 49,000 |
Jan 26, 2024 | 17.11 | 17.40 | 17.11 | 17.20 | 16.43 | 40,500 |
Jan 25, 2024 | 16.70 | 16.70 | 16.35 | 16.59 | 15.85 | 57,600 |
Jan 24, 2024 | 16.30 | 16.79 | 16.30 | 16.64 | 15.89 | 76,500 |
Jan 23, 2024 | 15.91 | 16.20 | 15.91 | 16.12 | 15.40 | 105,500 |
Jan 22, 2024 | 15.58 | 16.13 | 15.58 | 16.01 | 15.29 | 149,800 |
Jan 19, 2024 | 15.83 | 16.00 | 15.67 | 15.80 | 15.09 | 134,300 |
Jan 18, 2024 | 15.58 | 16.19 | 15.58 | 15.95 | 15.23 | 268,000 |
Jan 17, 2024 | 15.69 | 15.93 | 15.57 | 15.84 | 15.13 | 147,000 |
Jan 16, 2024 | 15.80 | 15.81 | 15.63 | 15.65 | 14.95 | 177,500 |
Jan 12, 2024 | 16.27 | 16.83 | 16.04 | 16.65 | 15.90 | 91,500 |
Jan 11, 2024 | 17.60 | 17.88 | 17.38 | 17.50 | 16.72 | 99,700 |
Jan 10, 2024 | 17.75 | 17.99 | 17.67 | 17.91 | 17.11 | 35,500 |
Jan 9, 2024 | 17.51 | 18.05 | 17.51 | 17.60 | 16.81 | 93,300 |
Jan 8, 2024 | 17.21 | 17.96 | 17.21 | 17.96 | 17.15 | 50,100 |
Jan 5, 2024 | 17.23 | 17.78 | 17.23 | 17.62 | 16.83 | 29,800 |
Jan 4, 2024 | 17.28 | 17.35 | 17.22 | 17.30 | 16.52 | 59,100 |
Jan 3, 2024 | 17.63 | 17.63 | 17.21 | 17.33 | 16.55 | 96,200 |
Jan 2, 2024 | 17.80 | 18.19 | 17.79 | 17.79 | 16.99 | 106,400 |
Dec 29, 2023 | 18.09 | 18.32 | 18.09 | 18.24 | 17.42 | 21,300 |
Dec 28, 2023 | 18.38 | 18.38 | 18.02 | 18.05 | 17.24 | 42,000 |
Dec 27, 2023 | 18.26 | 18.41 | 17.62 | 18.21 | 17.39 | 48,900 |
Dec 26, 2023 | 18.35 | 18.40 | 18.32 | 18.32 | 17.50 | 24,600 |
Dec 22, 2023 | 18.51 | 18.51 | 18.15 | 18.40 | 17.58 | 23,500 |
Dec 21, 2023 | 18.05 | 18.29 | 17.92 | 18.29 | 17.47 | 65,900 |
Dec 20, 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 17.91 | 28,400 |
Dec 19, 2023 | 18.81 | 19.07 | 18.72 | 19.00 | 18.15 | 31,500 |
Dec 18, 2023 | 19.45 | 19.58 | 19.02 | 19.28 | 18.42 | 31,100 |
Dec 15, 2023 | 19.34 | 19.50 | 19.20 | 19.20 | 18.34 | 25,000 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 19.44 | 20.05 | 19.44 | 19.93 | 19.04 | 129,400 |
Dec 13, 2023 | 19.40 | 19.40 | 18.56 | 19.00 | 17.93 | 56,000 |
Dec 12, 2023 | 18.91 | 19.16 | 18.81 | 19.05 | 17.98 | 95,900 |
Dec 11, 2023 | 18.72 | 18.84 | 18.70 | 18.73 | 17.68 | 64,000 |
Dec 8, 2023 | 18.96 | 19.14 | 18.92 | 19.02 | 17.95 | 29,400 |
Dec 7, 2023 | 18.67 | 18.71 | 18.49 | 18.65 | 17.60 | 58,200 |
Dec 6, 2023 | 18.78 | 19.10 | 18.78 | 18.94 | 17.87 | 53,300 |
Dec 5, 2023 | 18.61 | 18.69 | 18.50 | 18.54 | 17.50 | 36,900 |
Dec 4, 2023 | 19.27 | 19.27 | 18.37 | 18.61 | 17.56 | 75,500 |
Dec 1, 2023 | 18.97 | 19.08 | 18.46 | 19.07 | 18.00 | 17,700 |
Nov 30, 2023 | 19.10 | 19.10 | 18.36 | 18.50 | 17.46 | 73,600 |
Nov 29, 2023 | 18.50 | 18.52 | 18.32 | 18.35 | 17.32 | 33,600 |
Nov 28, 2023 | 19.25 | 19.25 | 18.33 | 18.40 | 17.37 | 46,000 |
Nov 27, 2023 | 18.94 | 19.04 | 18.92 | 18.99 | 17.92 | 31,300 |
Nov 24, 2023 | 19.05 | 19.28 | 19.01 | 19.28 | 18.20 | 16,600 |
Nov 22, 2023 | 19.39 | 19.39 | 19.11 | 19.21 | 18.13 | 19,900 |
Nov 21, 2023 | 19.56 | 19.56 | 19.28 | 19.31 | 18.22 | 32,200 |
Nov 20, 2023 | 19.77 | 20.04 | 19.66 | 19.80 | 18.69 | 37,100 |
Nov 17, 2023 | 19.29 | 19.52 | 19.19 | 19.51 | 18.41 | 31,400 |
Nov 16, 2023 | 19.60 | 19.66 | 19.26 | 19.31 | 18.22 | 43,200 |
Nov 15, 2023 | 21.30 | 21.67 | 21.30 | 21.57 | 20.36 | 25,500 |
Nov 14, 2023 | 20.99 | 21.29 | 20.99 | 21.29 | 20.09 | 31,800 |
Nov 13, 2023 | 20.44 | 20.54 | 20.35 | 20.47 | 19.32 | 19,100 |
Nov 10, 2023 | 20.38 | 20.73 | 20.33 | 20.65 | 19.49 | 9,300 |
Nov 9, 2023 | 21.25 | 21.25 | 20.84 | 20.93 | 19.75 | 24,200 |
Nov 8, 2023 | 20.72 | 21.02 | 20.72 | 20.81 | 19.64 | 24,600 |
Nov 7, 2023 | 20.79 | 20.87 | 20.72 | 20.76 | 19.59 | 26,900 |
Nov 6, 2023 | 21.04 | 21.07 | 20.88 | 20.94 | 19.76 | 35,100 |
Nov 3, 2023 | 21.41 | 21.41 | 21.19 | 21.36 | 20.16 | 10,200 |
Nov 2, 2023 | 21.20 | 21.26 | 20.86 | 21.01 | 19.83 | 18,700 |
Nov 1, 2023 | 20.45 | 20.53 | 20.30 | 20.45 | 19.30 | 27,000 |
Oct 31, 2023 | 20.65 | 20.76 | 20.38 | 20.63 | 19.47 | 48,000 |
Oct 30, 2023 | 20.58 | 20.70 | 20.53 | 20.70 | 19.54 | 24,500 |
Oct 27, 2023 | 20.61 | 20.61 | 20.36 | 20.38 | 19.23 | 18,200 |
Oct 26, 2023 | 20.76 | 20.76 | 20.43 | 20.43 | 19.28 | 131,400 |
Oct 25, 2023 | 20.70 | 20.94 | 20.68 | 20.69 | 19.53 | 8,100 |
Oct 24, 2023 | 21.00 | 21.02 | 20.89 | 20.93 | 19.75 | 155,000 |
Oct 23, 2023 | 20.79 | 21.23 | 20.77 | 21.01 | 19.83 | 15,700 |
Oct 20, 2023 | 20.93 | 21.06 | 20.86 | 20.95 | 19.77 | 16,700 |
Oct 19, 2023 | 21.10 | 21.11 | 20.81 | 21.03 | 19.85 | 15,300 |
Oct 18, 2023 | 21.31 | 21.31 | 21.04 | 21.04 | 19.86 | 12,700 |
Oct 17, 2023 | 21.18 | 21.58 | 21.18 | 21.43 | 20.22 | 34,100 |
Oct 16, 2023 | 21.27 | 21.43 | 21.27 | 21.33 | 20.13 | 21,600 |
Oct 13, 2023 | 21.42 | 21.43 | 21.21 | 21.24 | 20.05 | 14,000 |
Oct 12, 2023 | 21.77 | 21.94 | 21.40 | 21.48 | 20.27 | 24,300 |
Oct 11, 2023 | 21.98 | 22.31 | 21.78 | 21.84 | 20.61 | 25,800 |
Oct 10, 2023 | 22.31 | 22.52 | 22.19 | 22.23 | 20.98 | 32,500 |
Oct 9, 2023 | 21.96 | 22.21 | 21.80 | 22.03 | 20.79 | 22,800 |
Oct 6, 2023 | 22.07 | 22.55 | 21.89 | 22.39 | 21.13 | 53,300 |
Oct 5, 2023 | 22.40 | 22.46 | 22.30 | 22.41 | 21.15 | 23,500 |
Oct 4, 2023 | 22.39 | 22.41 | 22.02 | 22.08 | 20.84 | 65,000 |
Oct 3, 2023 | 22.12 | 22.14 | 21.93 | 21.96 | 20.72 | 36,800 |
Oct 2, 2023 | 22.98 | 23.08 | 22.51 | 22.56 | 21.29 | 64,200 |
Sep 29, 2023 | 23.61 | 23.67 | 23.22 | 23.36 | 22.05 | 12,300 |
Sep 28, 2023 | 23.39 | 23.54 | 23.35 | 23.42 | 22.10 | 22,600 |
Sep 27, 2023 | 23.22 | 23.23 | 22.79 | 23.06 | 21.76 | 42,500 |
Sep 26, 2023 | 23.42 | 23.42 | 23.10 | 23.17 | 21.87 | 27,800 |
Sep 25, 2023 | 23.86 | 23.86 | 23.50 | 23.53 | 22.21 | 24,800 |
Sep 22, 2023 | 24.90 | 24.95 | 24.55 | 24.59 | 23.21 | 117,000 |
Sep 21, 2023 | 25.93 | 25.93 | 24.66 | 24.72 | 23.33 | 55,800 |
Sep 20, 2023 | 25.58 | 25.72 | 25.34 | 25.34 | 23.91 | 53,600 |
Sep 19, 2023 | 26.07 | 26.08 | 25.73 | 25.89 | 24.43 | 89,400 |
Sep 18, 2023 | 26.77 | 27.26 | 26.75 | 26.91 | 25.40 | 14,300 |
Related Tickers
PPRUY Kering SA
25.48
+0.04%
CFRUY Compagnie Financière Richemont SA
14.07
+0.36%
HESAY Hermès International Société en commandite par actions
214.21
+0.33%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
134.94
-0.03%
SWGAY The Swatch Group AG
9.02
-0.55%
CPRI Capri Holdings Limited
39.89
+3.18%
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
675.80
+0.10%
TPR Tapestry, Inc.
43.28
+0.05%
PPRUF Kering SA
253.82
0.00%
PRDSY Prada S.p.A.
12.78
0.00%