At close: September 9 at 3:49 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 9, 2024 | 26.70 | 26.70 | 25.73 | 25.83 | 25.83 | 45,200 |
Sep 6, 2024 | 24.13 | 25.88 | 24.13 | 24.74 | 24.74 | 44,200 |
Sep 5, 2024 | 24.19 | 25.82 | 24.19 | 25.25 | 25.25 | 70,600 |
Sep 4, 2024 | 26.52 | 27.55 | 26.36 | 26.50 | 26.50 | 36,500 |
Sep 3, 2024 | 27.09 | 27.11 | 26.20 | 26.62 | 26.62 | 17,400 |
Aug 30, 2024 | 24.88 | 25.50 | 24.88 | 25.41 | 25.41 | 11,900 |
Aug 29, 2024 | 24.83 | 26.23 | 24.83 | 25.60 | 25.60 | 39,600 |
Aug 28, 2024 | 24.70 | 25.61 | 24.70 | 25.35 | 25.35 | 53,200 |
Aug 27, 2024 | 25.50 | 25.50 | 24.75 | 25.43 | 25.43 | 14,600 |
Aug 26, 2024 | 25.92 | 25.92 | 24.05 | 24.73 | 24.73 | 23,800 |
Aug 23, 2024 | 25.06 | 25.06 | 24.28 | 24.79 | 24.79 | 17,800 |
Aug 22, 2024 | 23.44 | 24.90 | 23.44 | 24.23 | 24.23 | 28,000 |
Aug 21, 2024 | 23.98 | 24.88 | 23.87 | 24.07 | 24.07 | 57,500 |
Aug 20, 2024 | 24.46 | 24.46 | 23.89 | 24.00 | 24.00 | 38,800 |
Aug 19, 2024 | 23.18 | 24.24 | 23.18 | 24.21 | 24.21 | 16,400 |
Aug 16, 2024 | 23.34 | 24.60 | 23.34 | 24.17 | 24.17 | 10,500 |
Aug 15, 2024 | 23.94 | 25.88 | 23.94 | 25.08 | 25.08 | 24,300 |
Aug 14, 2024 | 25.66 | 25.66 | 24.54 | 24.64 | 24.64 | 36,800 |
Aug 13, 2024 | 25.83 | 25.83 | 23.89 | 24.92 | 24.92 | 14,400 |
Aug 12, 2024 | 24.00 | 24.59 | 23.64 | 24.38 | 24.38 | 21,800 |
Aug 9, 2024 | 23.81 | 25.44 | 23.54 | 24.60 | 24.60 | 22,200 |
Aug 8, 2024 | 22.90 | 24.05 | 22.90 | 23.78 | 23.78 | 30,400 |
Aug 7, 2024 | 23.07 | 23.37 | 22.81 | 23.08 | 23.08 | 39,100 |
Aug 6, 2024 | 22.91 | 23.80 | 22.02 | 22.98 | 22.98 | 105,800 |
Aug 5, 2024 | 23.40 | 23.40 | 20.00 | 22.43 | 22.43 | 36,700 |
Aug 2, 2024 | 23.31 | 24.49 | 22.12 | 23.49 | 23.49 | 20,600 |
Aug 1, 2024 | 24.91 | 24.91 | 23.60 | 23.77 | 23.77 | 17,500 |
Jul 31, 2024 | 25.87 | 26.54 | 25.16 | 25.80 | 25.80 | 17,100 |
Jul 30, 2024 | 25.17 | 25.41 | 25.11 | 25.24 | 25.24 | 13,900 |
Jul 29, 2024 | 24.81 | 25.80 | 24.61 | 25.27 | 25.27 | 13,100 |
Jul 26, 2024 | 24.69 | 25.43 | 24.28 | 25.11 | 25.11 | 13,800 |
Jul 25, 2024 | 25.30 | 25.30 | 24.98 | 25.05 | 25.05 | 15,900 |
Jul 24, 2024 | 24.88 | 25.89 | 24.88 | 25.61 | 25.61 | 17,300 |
Jul 23, 2024 | 24.93 | 25.82 | 24.93 | 25.73 | 25.73 | 18,000 |
Jul 22, 2024 | 25.44 | 25.69 | 24.88 | 25.57 | 25.57 | 18,700 |
Jul 19, 2024 | 25.22 | 25.49 | 25.00 | 25.17 | 25.17 | 36,800 |
Jul 18, 2024 | 24.97 | 25.18 | 24.68 | 24.77 | 24.77 | 26,600 |
Jul 17, 2024 | 24.89 | 25.19 | 24.65 | 24.71 | 24.71 | 69,300 |
Jul 16, 2024 | 23.67 | 24.75 | 23.67 | 24.68 | 24.68 | 19,700 |
Jul 15, 2024 | 24.63 | 24.96 | 24.63 | 24.72 | 24.72 | 18,000 |
Jul 12, 2024 | 25.35 | 25.35 | 23.76 | 24.84 | 24.84 | 59,300 |
Jul 11, 2024 | 23.60 | 25.10 | 23.60 | 24.93 | 24.93 | 30,600 |
Jul 10, 2024 | 25.13 | 25.13 | 24.85 | 25.03 | 25.03 | 36,700 |
Jul 9, 2024 | 24.29 | 24.45 | 23.51 | 24.29 | 24.29 | 20,500 |
Jul 8, 2024 | 23.57 | 25.08 | 23.57 | 24.24 | 24.24 | 20,500 |
Jul 5, 2024 | 24.00 | 24.67 | 23.80 | 24.67 | 24.67 | 33,100 |
Jul 3, 2024 | 23.34 | 24.40 | 23.34 | 24.19 | 24.19 | 18,800 |
Jul 2, 2024 | 23.32 | 24.81 | 23.32 | 24.12 | 24.12 | 34,000 |
Jul 1, 2024 | 23.01 | 24.51 | 23.01 | 23.71 | 23.71 | 44,300 |
Jun 28, 2024 | 24.19 | 24.19 | 22.72 | 23.64 | 23.64 | 18,600 |
Jun 27, 2024 | 24.60 | 24.60 | 23.08 | 23.83 | 23.83 | 12,500 |
Jun 26, 2024 | 24.91 | 24.91 | 23.38 | 24.00 | 24.00 | 14,400 |
Jun 25, 2024 | 23.31 | 24.08 | 23.31 | 23.98 | 23.98 | 40,500 |
Jun 24, 2024 | 24.08 | 24.08 | 23.45 | 23.52 | 23.52 | 38,800 |
Jun 21, 2024 | 23.38 | 23.51 | 23.38 | 23.40 | 23.40 | 26,300 |
Jun 20, 2024 | 23.00 | 23.58 | 22.82 | 23.51 | 23.51 | 24,300 |
Jun 18, 2024 | 23.90 | 23.90 | 23.35 | 23.88 | 23.88 | 36,400 |
Jun 17, 2024 | 23.83 | 24.24 | 23.46 | 23.50 | 23.50 | 34,700 |
Jun 14, 2024 | 24.35 | 24.35 | 23.12 | 23.73 | 23.73 | 23,000 |
Jun 13, 2024 | 24.00 | 24.51 | 23.65 | 23.70 | 23.70 | 41,200 |
Jun 12, 2024 | 24.00 | 24.63 | 24.00 | 24.59 | 24.59 | 23,700 |
Jun 11, 2024 | 24.00 | 24.82 | 24.00 | 24.67 | 24.67 | 36,600 |
Jun 10, 2024 | 24.75 | 25.19 | 24.75 | 24.93 | 24.93 | 19,200 |
Jun 7, 2024 | 25.11 | 25.11 | 24.34 | 24.91 | 24.91 | 13,300 |
Jun 6, 2024 | 26.10 | 26.10 | 24.22 | 25.07 | 25.07 | 18,800 |
Jun 5, 2024 | 24.50 | 25.71 | 24.50 | 25.19 | 25.19 | 20,300 |
Jun 4, 2024 | 25.57 | 25.99 | 25.57 | 25.92 | 25.92 | 43,100 |
Jun 3, 2024 | 26.75 | 26.75 | 25.13 | 25.97 | 25.97 | 42,100 |
May 31, 2024 | 26.06 | 26.43 | 25.86 | 26.01 | 26.01 | 19,400 |
May 30, 2024 | 24.74 | 26.07 | 24.74 | 25.45 | 25.45 | 15,400 |
May 29, 2024 | 25.99 | 25.99 | 25.08 | 25.10 | 25.10 | 8,900 |
May 28, 2024 | 24.90 | 25.56 | 24.78 | 25.45 | 25.45 | 21,000 |
May 24, 2024 | 25.91 | 25.91 | 24.51 | 25.14 | 25.14 | 19,600 |
May 23, 2024 | 26.07 | 26.07 | 24.45 | 24.96 | 24.96 | 17,600 |
May 22, 2024 | 24.07 | 25.00 | 24.07 | 24.85 | 24.85 | 28,600 |
May 21, 2024 | 23.79 | 24.63 | 23.79 | 24.54 | 24.54 | 15,800 |
May 20, 2024 | 24.53 | 25.25 | 23.81 | 24.46 | 24.46 | 13,500 |
May 17, 2024 | 23.84 | 24.70 | 23.84 | 24.57 | 24.57 | 16,200 |
May 16, 2024 | 24.25 | 24.92 | 24.25 | 24.64 | 24.64 | 13,300 |
May 15, 2024 | 24.65 | 24.88 | 24.42 | 24.86 | 24.86 | 21,700 |
May 14, 2024 | 23.62 | 23.82 | 22.94 | 23.77 | 23.77 | 25,200 |
May 13, 2024 | 24.70 | 25.42 | 24.30 | 25.42 | 25.42 | 33,800 |
May 10, 2024 | 23.24 | 23.99 | 23.24 | 23.90 | 23.90 | 17,900 |
May 9, 2024 | 24.22 | 24.22 | 22.77 | 23.64 | 23.64 | 20,800 |
May 8, 2024 | 24.43 | 24.43 | 22.93 | 23.79 | 23.79 | 26,200 |
May 7, 2024 | 24.27 | 24.41 | 24.20 | 24.35 | 24.35 | 23,200 |
May 6, 2024 | 24.49 | 24.98 | 24.00 | 24.28 | 24.28 | 19,800 |
May 3, 2024 | 23.15 | 24.13 | 23.15 | 24.04 | 24.04 | 13,300 |
May 2, 2024 | 23.07 | 23.93 | 23.07 | 23.84 | 23.84 | 25,600 |
May 1, 2024 | 24.27 | 24.27 | 23.32 | 23.32 | 23.32 | 15,800 |
Apr 30, 2024 | 24.33 | 24.33 | 23.54 | 23.60 | 23.60 | 24,500 |
Apr 29, 2024 | 24.18 | 24.77 | 23.89 | 24.14 | 24.14 | 30,200 |
Apr 26, 2024 | 23.87 | 23.89 | 23.74 | 23.84 | 23.84 | 76,500 |
Apr 25, 2024 | 23.63 | 24.48 | 23.63 | 23.87 | 23.87 | 47,000 |
Apr 24, 2024 | 23.76 | 24.66 | 23.76 | 24.66 | 24.66 | 57,500 |
Apr 23, 2024 | 23.45 | 24.45 | 23.45 | 24.28 | 24.28 | 18,000 |
Apr 22, 2024 | 24.04 | 24.55 | 24.04 | 24.34 | 24.34 | 22,200 |
Apr 19, 2024 | 24.00 | 24.44 | 24.00 | 24.39 | 24.39 | 34,100 |
Apr 18, 2024 | 23.63 | 25.15 | 23.63 | 24.28 | 24.28 | 16,200 |
Apr 17, 2024 | 24.44 | 24.45 | 24.22 | 24.39 | 24.39 | 13,800 |
Apr 16, 2024 | 23.70 | 25.00 | 23.70 | 24.35 | 24.35 | 20,200 |
Apr 15, 2024 | 26.35 | 26.35 | 25.25 | 25.32 | 25.32 | 12,800 |
Apr 12, 2024 | 26.17 | 26.61 | 25.61 | 25.63 | 25.63 | 11,100 |
Apr 11, 2024 | 26.11 | 26.11 | 25.01 | 25.63 | 25.63 | 14,200 |
Apr 10, 2024 | 24.91 | 25.03 | 24.81 | 24.85 | 24.85 | 11,900 |
Apr 9, 2024 | 25.27 | 25.47 | 25.05 | 25.14 | 25.14 | 21,100 |
Apr 8, 2024 | 24.87 | 25.49 | 24.87 | 25.47 | 25.47 | 38,700 |
Apr 5, 2024 | 25.45 | 25.45 | 25.15 | 25.30 | 25.30 | 16,400 |
Apr 4, 2024 | 25.10 | 25.25 | 24.96 | 24.96 | 24.96 | 12,900 |
Apr 3, 2024 | 25.70 | 25.70 | 24.92 | 25.07 | 25.07 | 13,400 |
Apr 2, 2024 | 24.62 | 25.18 | 24.24 | 25.04 | 25.04 | 10,100 |
Apr 1, 2024 | 25.00 | 26.20 | 24.91 | 25.50 | 25.50 | 17,100 |
Mar 28, 2024 | 26.71 | 27.00 | 26.22 | 26.50 | 26.50 | 13,600 |
Mar 27, 2024 | 26.07 | 27.77 | 26.07 | 27.59 | 27.59 | 104,300 |
Mar 26, 2024 | 27.26 | 27.26 | 25.60 | 26.29 | 26.29 | 36,400 |
Mar 25, 2024 | 26.34 | 26.45 | 26.28 | 26.38 | 26.38 | 20,500 |
Mar 22, 2024 | 25.26 | 26.88 | 25.26 | 26.17 | 26.17 | 85,600 |
Mar 21, 2024 | 27.17 | 27.17 | 25.54 | 26.27 | 26.27 | 23,300 |
Mar 20, 2024 | 25.97 | 26.44 | 25.93 | 26.40 | 26.40 | 23,400 |
Mar 19, 2024 | 26.23 | 26.23 | 25.70 | 26.05 | 26.05 | 53,100 |
Mar 18, 2024 | 24.70 | 26.00 | 24.70 | 25.33 | 25.33 | 26,800 |
Mar 15, 2024 | 24.99 | 25.65 | 24.33 | 24.99 | 24.99 | 14,900 |
Mar 14, 2024 | 24.83 | 24.83 | 24.40 | 24.43 | 24.43 | 18,800 |
Mar 13, 2024 | 23.99 | 23.99 | 23.45 | 23.83 | 23.83 | 138,800 |
Mar 12, 2024 | 25.21 | 25.21 | 24.22 | 24.33 | 24.33 | 31,800 |
Mar 11, 2024 | 23.59 | 24.19 | 23.59 | 23.68 | 23.68 | 18,500 |
Mar 8, 2024 | 22.97 | 23.80 | 22.97 | 23.75 | 23.75 | 19,300 |
Mar 7, 2024 | 24.24 | 24.24 | 22.74 | 23.54 | 23.54 | 29,100 |
Mar 6, 2024 | 22.57 | 24.04 | 22.57 | 23.31 | 23.31 | 52,400 |
Mar 5, 2024 | 22.91 | 23.15 | 22.91 | 23.02 | 23.02 | 27,400 |
Mar 4, 2024 | 22.72 | 23.78 | 22.30 | 23.21 | 23.21 | 15,600 |
Mar 1, 2024 | 22.33 | 23.77 | 22.33 | 23.15 | 23.15 | 11,900 |
Feb 29, 2024 | 22.68 | 24.16 | 22.68 | 23.36 | 23.36 | 19,400 |
Feb 28, 2024 | 23.41 | 23.88 | 22.93 | 23.05 | 23.05 | 27,200 |
Feb 27, 2024 | 23.02 | 23.06 | 22.97 | 23.00 | 23.00 | 14,700 |
Feb 26, 2024 | 22.18 | 23.34 | 22.18 | 23.01 | 23.01 | 23,400 |
Feb 23, 2024 | 22.46 | 24.37 | 22.46 | 23.40 | 23.40 | 13,100 |
Feb 22, 2024 | 22.48 | 23.61 | 22.48 | 23.33 | 23.33 | 17,300 |
Feb 21, 2024 | 24.12 | 24.12 | 23.11 | 23.11 | 23.11 | 31,700 |
Feb 20, 2024 | 23.14 | 24.04 | 22.25 | 23.12 | 23.12 | 15,500 |
Feb 16, 2024 | 24.19 | 24.19 | 23.07 | 23.30 | 23.30 | 21,600 |
Feb 15, 2024 | 23.55 | 23.99 | 23.44 | 23.55 | 23.55 | 20,900 |
Feb 14, 2024 | 24.00 | 25.00 | 23.44 | 24.42 | 24.42 | 19,900 |
Feb 13, 2024 | 23.36 | 23.86 | 23.02 | 23.61 | 23.61 | 35,600 |
Feb 12, 2024 | 21.59 | 22.70 | 21.59 | 22.50 | 22.50 | 13,300 |
Feb 9, 2024 | 22.53 | 22.53 | 22.11 | 22.47 | 22.47 | 11,900 |
Feb 8, 2024 | 22.10 | 22.10 | 21.44 | 21.93 | 21.93 | 14,400 |
Feb 7, 2024 | 22.46 | 22.46 | 22.29 | 22.40 | 22.40 | 14,400 |
Feb 6, 2024 | 21.52 | 21.86 | 21.52 | 21.86 | 21.86 | 20,900 |
Feb 5, 2024 | 21.72 | 22.08 | 21.72 | 22.05 | 22.05 | 26,700 |
Feb 2, 2024 | 22.25 | 22.53 | 22.23 | 22.39 | 22.39 | 10,700 |
Feb 1, 2024 | 21.54 | 21.81 | 21.54 | 21.74 | 21.74 | 18,500 |
Jan 31, 2024 | 20.88 | 21.87 | 20.88 | 21.87 | 21.87 | 56,600 |
Jan 30, 2024 | 21.45 | 21.59 | 21.45 | 21.53 | 21.53 | 20,000 |
Jan 29, 2024 | 21.48 | 21.69 | 21.47 | 21.69 | 21.69 | 30,400 |
Jan 26, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 21.49 | 25,800 |
Jan 25, 2024 | 21.62 | 22.06 | 21.62 | 21.82 | 21.82 | 14,500 |
Jan 24, 2024 | 22.21 | 22.22 | 22.08 | 22.17 | 22.17 | 15,800 |
Jan 23, 2024 | 22.17 | 22.17 | 21.74 | 22.07 | 22.07 | 16,300 |
Jan 22, 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 22.59 | 21,300 |
Jan 19, 2024 | 22.33 | 22.54 | 22.16 | 22.52 | 22.52 | 11,100 |
Jan 18, 2024 | 22.47 | 22.81 | 22.47 | 22.74 | 22.74 | 15,100 |
Jan 17, 2024 | 22.25 | 22.38 | 22.20 | 22.33 | 22.33 | 16,400 |
Jan 16, 2024 | 22.75 | 22.75 | 22.43 | 22.44 | 22.44 | 20,800 |
Jan 12, 2024 | 23.42 | 23.51 | 23.26 | 23.31 | 23.31 | 14,600 |
Jan 11, 2024 | 22.72 | 23.25 | 22.18 | 22.36 | 22.36 | 34,300 |
Jan 10, 2024 | 23.74 | 23.93 | 23.02 | 23.04 | 23.04 | 11,300 |
Jan 9, 2024 | 23.58 | 24.18 | 23.18 | 23.28 | 23.28 | 12,500 |
Jan 8, 2024 | 23.74 | 23.74 | 22.20 | 23.25 | 23.25 | 10,600 |
Jan 5, 2024 | 23.47 | 23.47 | 22.54 | 22.76 | 22.76 | 19,700 |
Jan 4, 2024 | 24.21 | 24.21 | 23.38 | 23.45 | 23.45 | 15,900 |
Jan 3, 2024 | 22.48 | 23.52 | 22.48 | 23.48 | 23.48 | 25,200 |
Jan 2, 2024 | 23.44 | 23.75 | 23.28 | 23.49 | 23.49 | 14,800 |
Dec 29, 2023 | 24.66 | 24.66 | 22.80 | 23.74 | 23.74 | 15,500 |
Dec 28, 2023 | 23.57 | 23.90 | 23.57 | 23.67 | 23.67 | 11,000 |
Dec 27, 2023 | 24.27 | 24.27 | 23.22 | 23.27 | 23.27 | 14,300 |
Dec 26, 2023 | 22.16 | 23.28 | 22.16 | 23.21 | 23.21 | 19,500 |
Dec 22, 2023 | 22.53 | 23.49 | 22.53 | 23.47 | 23.47 | 15,200 |
Dec 21, 2023 | 22.11 | 23.91 | 22.11 | 23.26 | 23.26 | 14,400 |
Dec 20, 2023 | 22.49 | 23.80 | 22.49 | 23.54 | 23.54 | 37,800 |
Dec 19, 2023 | 22.79 | 22.95 | 22.79 | 22.81 | 22.81 | 34,500 |
Dec 18, 2023 | 22.00 | 22.54 | 22.00 | 22.00 | 22.00 | 12,700 |
Dec 15, 2023 | 23.27 | 23.61 | 23.05 | 23.28 | 23.28 | 29,600 |
Dec 14, 2023 | 23.73 | 24.46 | 23.00 | 23.71 | 23.71 | 15,300 |
Dec 13, 2023 | 23.40 | 24.12 | 23.40 | 23.99 | 23.99 | 42,100 |
Dec 12, 2023 | 22.37 | 23.80 | 22.37 | 23.24 | 23.24 | 39,500 |
Dec 11, 2023 | 22.88 | 23.25 | 22.50 | 23.25 | 23.25 | 44,100 |
Dec 8, 2023 | 23.25 | 23.25 | 22.89 | 23.03 | 23.03 | 39,300 |
Dec 7, 2023 | 22.71 | 23.22 | 22.44 | 23.21 | 23.21 | 16,400 |
Dec 6, 2023 | 22.05 | 23.16 | 22.05 | 22.75 | 22.75 | 21,500 |
Dec 5, 2023 | 22.27 | 22.37 | 22.27 | 22.35 | 22.35 | 32,300 |
Dec 4, 2023 | 23.27 | 23.27 | 22.46 | 22.56 | 22.56 | 40,100 |
Dec 1, 2023 | 22.26 | 22.53 | 22.17 | 22.53 | 22.53 | 17,000 |
Nov 30, 2023 | 21.60 | 21.73 | 21.54 | 21.58 | 21.58 | 15,600 |
Nov 29, 2023 | 22.63 | 22.63 | 21.91 | 22.01 | 22.01 | 11,200 |
Nov 28, 2023 | 22.62 | 22.62 | 21.25 | 22.08 | 22.08 | 36,600 |
Nov 27, 2023 | 22.12 | 22.15 | 22.06 | 22.13 | 22.13 | 12,700 |
Nov 24, 2023 | 22.15 | 22.15 | 22.02 | 22.04 | 22.04 | 27,400 |
Nov 22, 2023 | 21.62 | 23.06 | 21.62 | 22.35 | 22.35 | 10,400 |
Nov 21, 2023 | 23.08 | 23.08 | 21.91 | 22.75 | 22.75 | 10,000 |
Nov 20, 2023 | 22.10 | 23.72 | 22.00 | 22.92 | 22.92 | 23,600 |
Nov 17, 2023 | 22.45 | 22.59 | 22.13 | 22.59 | 22.59 | 18,100 |
Nov 16, 2023 | 21.30 | 22.00 | 21.30 | 21.64 | 21.64 | 11,300 |
Nov 15, 2023 | 21.37 | 22.75 | 21.37 | 21.94 | 21.94 | 22,700 |
Nov 14, 2023 | 21.58 | 21.84 | 21.58 | 21.79 | 21.79 | 49,600 |
Nov 13, 2023 | 21.15 | 21.39 | 21.15 | 21.29 | 21.29 | 18,000 |
Nov 10, 2023 | 20.48 | 20.94 | 20.45 | 20.85 | 20.85 | 37,900 |
Nov 9, 2023 | 19.36 | 20.68 | 19.36 | 19.83 | 19.83 | 62,800 |
Nov 8, 2023 | 19.93 | 19.94 | 19.80 | 19.86 | 19.86 | 14,800 |
Nov 7, 2023 | 19.50 | 20.67 | 19.50 | 20.13 | 20.13 | 18,200 |
Nov 6, 2023 | 21.06 | 21.06 | 20.26 | 20.37 | 20.37 | 34,000 |
Nov 3, 2023 | 20.50 | 20.50 | 19.12 | 20.03 | 20.03 | 20,800 |
Nov 2, 2023 | 20.31 | 20.31 | 19.24 | 19.73 | 19.73 | 46,600 |
Nov 1, 2023 | 19.11 | 20.12 | 19.11 | 19.69 | 19.69 | 48,700 |
Oct 31, 2023 | 19.38 | 19.55 | 19.37 | 19.55 | 19.55 | 22,000 |
Oct 30, 2023 | 18.95 | 18.98 | 18.85 | 18.93 | 18.93 | 40,900 |
Oct 27, 2023 | 19.61 | 19.61 | 19.38 | 19.40 | 19.40 | 29,900 |
Oct 26, 2023 | 18.87 | 18.89 | 18.73 | 18.76 | 18.76 | 26,600 |
Oct 25, 2023 | 18.26 | 18.80 | 18.26 | 18.73 | 18.73 | 21,800 |
Oct 24, 2023 | 18.68 | 18.75 | 18.62 | 18.74 | 18.74 | 36,100 |
Oct 23, 2023 | 18.65 | 18.91 | 18.64 | 18.72 | 18.72 | 29,800 |
Oct 20, 2023 | 18.19 | 19.27 | 18.19 | 18.68 | 18.68 | 21,100 |
Oct 19, 2023 | 19.36 | 19.41 | 19.17 | 19.19 | 19.19 | 21,000 |
Oct 18, 2023 | 20.40 | 20.40 | 18.93 | 19.38 | 19.38 | 46,700 |
Oct 17, 2023 | 19.26 | 19.65 | 19.26 | 19.54 | 19.54 | 32,600 |
Oct 16, 2023 | 18.70 | 19.87 | 18.70 | 19.36 | 19.36 | 16,000 |
Oct 13, 2023 | 19.37 | 19.67 | 19.37 | 19.49 | 19.49 | 15,400 |
Oct 12, 2023 | 20.28 | 20.60 | 19.86 | 19.95 | 19.95 | 14,500 |
Oct 11, 2023 | 19.97 | 21.24 | 19.97 | 20.58 | 20.58 | 23,100 |
Oct 10, 2023 | 21.04 | 21.04 | 20.39 | 20.43 | 20.43 | 22,000 |
Oct 9, 2023 | 20.59 | 20.62 | 20.21 | 20.50 | 20.50 | 17,600 |
Oct 6, 2023 | 19.53 | 20.88 | 19.53 | 20.33 | 20.33 | 21,600 |
Oct 5, 2023 | 19.59 | 20.50 | 19.59 | 20.31 | 20.31 | 16,800 |
Oct 4, 2023 | 20.18 | 20.19 | 20.04 | 20.11 | 20.11 | 23,100 |
Oct 3, 2023 | 19.63 | 19.90 | 19.63 | 19.84 | 19.84 | 21,000 |
Oct 2, 2023 | 20.93 | 20.93 | 19.81 | 20.27 | 20.27 | 19,500 |
Sep 29, 2023 | 20.50 | 21.11 | 20.50 | 20.83 | 20.83 | 51,400 |
Sep 28, 2023 | 20.20 | 20.84 | 20.20 | 20.79 | 20.79 | 9,500 |
Sep 27, 2023 | 20.92 | 21.00 | 20.79 | 20.91 | 20.91 | 18,800 |
Sep 26, 2023 | 21.26 | 21.57 | 20.87 | 20.88 | 20.88 | 18,500 |
Sep 25, 2023 | 21.66 | 21.66 | 20.47 | 21.03 | 21.03 | 21,600 |
Sep 22, 2023 | 20.12 | 21.42 | 20.12 | 20.62 | 20.62 | 51,200 |
Sep 21, 2023 | 19.78 | 20.84 | 19.78 | 20.40 | 20.40 | 16,200 |
Sep 20, 2023 | 21.49 | 21.49 | 20.21 | 20.70 | 20.70 | 13,800 |
Sep 19, 2023 | 21.42 | 21.61 | 20.93 | 21.08 | 21.08 | 27,100 |
Sep 18, 2023 | 20.31 | 21.48 | 20.31 | 21.18 | 21.18 | 11,900 |
Sep 15, 2023 | 20.29 | 21.61 | 20.29 | 21.13 | 21.13 | 8,800 |
Sep 14, 2023 | 22.39 | 22.39 | 21.28 | 21.72 | 21.72 | 10,100 |
Sep 13, 2023 | 21.00 | 22.18 | 21.00 | 21.51 | 21.51 | 8,400 |
Sep 12, 2023 | 21.37 | 21.37 | 20.81 | 21.26 | 21.26 | 15,700 |
Sep 11, 2023 | 20.80 | 20.97 | 20.80 | 20.89 | 20.89 | 46,500 |