At close: September 9 at 4:00 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 | 36.10 | 36.53 | 36.10 | 36.53 | 36.53 | 16,000 |
Sep 6, 2024 | 35.97 | 36.17 | 35.72 | 35.72 | 35.72 | 9,000 |
Sep 5, 2024 | 36.39 | 36.39 | 35.93 | 36.17 | 36.17 | 12,800 |
Sep 4, 2024 | 36.80 | 37.14 | 36.78 | 37.00 | 37.00 | 8,400 |
Sep 3, 2024 | 37.20 | 37.42 | 37.07 | 37.40 | 37.40 | 16,000 |
Aug 30, 2024 | 36.91 | 37.23 | 36.88 | 37.11 | 37.11 | 29,900 |
Aug 29, 2024 | 36.73 | 36.80 | 36.60 | 36.76 | 36.76 | 4,400 |
Aug 28, 2024 | 37.27 | 37.27 | 36.69 | 36.84 | 36.84 | 5,100 |
Aug 27, 2024 | 37.61 | 37.76 | 37.42 | 37.54 | 37.54 | 21,600 |
Aug 26, 2024 | 37.33 | 37.53 | 37.30 | 37.46 | 37.46 | 5,900 |
Aug 23, 2024 | 37.15 | 37.35 | 37.15 | 37.35 | 37.35 | 2,700 |
Aug 22, 2024 | 37.16 | 37.16 | 36.88 | 36.90 | 36.90 | 5,400 |
Aug 21, 2024 | 36.99 | 37.21 | 36.99 | 37.21 | 37.21 | 11,800 |
Aug 20, 2024 | 37.10 | 37.15 | 36.78 | 36.87 | 36.87 | 12,400 |
Aug 19, 2024 | 36.87 | 37.07 | 36.80 | 36.87 | 36.87 | 10,800 |
Aug 16, 2024 | 36.55 | 36.74 | 36.53 | 36.74 | 36.74 | 5,700 |
Aug 15, 2024 | 35.93 | 36.21 | 35.83 | 36.21 | 36.21 | 9,700 |
Aug 14, 2024 | 35.65 | 35.90 | 35.65 | 35.90 | 35.90 | 9,100 |
Aug 13, 2024 | 35.35 | 35.50 | 35.34 | 35.45 | 35.45 | 25,400 |
Aug 12, 2024 | 35.21 | 35.39 | 35.15 | 35.20 | 35.20 | 27,000 |
Aug 9, 2024 | 35.07 | 35.30 | 35.01 | 35.01 | 35.01 | 43,700 |
Aug 8, 2024 | 35.15 | 35.20 | 34.74 | 35.03 | 35.03 | 77,900 |
Aug 7, 2024 | 35.26 | 35.44 | 35.09 | 35.13 | 35.13 | 62,700 |
Aug 6, 2024 | 34.88 | 35.08 | 34.61 | 34.70 | 34.70 | 44,800 |
Aug 5, 2024 | 34.70 | 35.38 | 34.70 | 35.09 | 35.09 | 58,200 |
Aug 2, 2024 | 34.80 | 35.08 | 34.65 | 34.85 | 34.85 | 32,600 |
Aug 1, 2024 | 34.90 | 34.90 | 34.18 | 34.45 | 34.45 | 14,100 |
Jul 31, 2024 | 34.59 | 35.09 | 34.59 | 34.81 | 34.81 | 15,500 |
Jul 30, 2024 | 33.15 | 33.37 | 32.98 | 32.98 | 32.98 | 54,600 |
Jul 29, 2024 | 33.50 | 33.57 | 32.68 | 33.10 | 33.10 | 145,600 |
Jul 26, 2024 | 34.12 | 34.15 | 33.71 | 33.74 | 33.74 | 42,700 |
Jul 25, 2024 | 35.22 | 36.01 | 35.22 | 35.90 | 35.90 | 16,700 |
Jul 24, 2024 | 42.05 | 42.05 | 40.05 | 40.50 | 40.50 | 19,700 |
Jul 23, 2024 | 42.38 | 42.64 | 42.30 | 42.64 | 42.64 | 13,100 |
Jul 22, 2024 | 42.55 | 42.81 | 42.49 | 42.81 | 42.81 | 5,800 |
Jul 19, 2024 | 43.02 | 43.16 | 42.92 | 42.99 | 42.99 | 6,100 |
Jul 18, 2024 | 42.84 | 43.00 | 42.72 | 43.00 | 43.00 | 18,200 |
Jul 17, 2024 | 42.46 | 42.78 | 42.40 | 42.78 | 42.78 | 12,600 |
Jul 16, 2024 | 41.64 | 42.01 | 41.60 | 41.88 | 41.88 | 10,300 |
Jul 15, 2024 | 42.26 | 42.30 | 41.89 | 42.13 | 42.13 | 5,400 |
Jul 12, 2024 | 42.60 | 42.77 | 42.54 | 42.76 | 42.76 | 11,700 |
Jul 11, 2024 | 42.49 | 42.49 | 42.27 | 42.43 | 42.43 | 10,200 |
Jul 10, 2024 | 41.86 | 42.00 | 41.73 | 41.75 | 41.75 | 8,500 |
Jul 9, 2024 | 40.04 | 40.66 | 39.92 | 40.43 | 40.43 | 15,400 |
Jul 8, 2024 | 40.42 | 40.44 | 39.96 | 39.96 | 39.96 | 14,100 |
Jul 5, 2024 | 40.40 | 40.78 | 40.40 | 40.76 | 40.76 | 9,700 |
Jul 3, 2024 | 41.08 | 41.29 | 41.08 | 41.29 | 41.29 | 6,900 |
Jul 2, 2024 | 40.90 | 40.98 | 40.56 | 40.90 | 40.90 | 59,000 |
Jul 1, 2024 | 41.18 | 41.44 | 40.78 | 41.41 | 41.41 | 30,300 |
Jun 28, 2024 | 39.07 | 39.32 | 38.88 | 39.15 | 39.15 | 11,600 |
Jun 27, 2024 | 39.34 | 39.67 | 39.25 | 39.67 | 39.67 | 5,000 |
Jun 26, 2024 | 40.41 | 41.11 | 40.41 | 40.53 | 40.53 | 26,800 |
Jun 25, 2024 | 41.05 | 41.67 | 40.95 | 41.15 | 41.15 | 70,600 |
Jun 24, 2024 | 41.66 | 42.72 | 41.58 | 42.61 | 42.61 | 31,000 |
Jun 21, 2024 | 40.86 | 41.15 | 40.85 | 41.15 | 41.15 | 11,100 |
Jun 20, 2024 | 41.16 | 41.42 | 41.00 | 41.42 | 41.42 | 34,500 |
Jun 18, 2024 | 41.98 | 42.42 | 41.93 | 42.29 | 42.29 | 12,100 |
Jun 17, 2024 | 41.96 | 42.31 | 41.96 | 42.21 | 42.21 | 11,000 |
Jun 14, 2024 | 41.67 | 42.04 | 41.62 | 41.87 | 41.87 | 22,600 |
Jun 13, 2024 | 42.28 | 42.28 | 42.01 | 42.25 | 42.25 | 2,900 |
Jun 12, 2024 | 42.30 | 42.66 | 42.24 | 42.47 | 42.47 | 7,500 |
Jun 11, 2024 | 42.11 | 42.35 | 42.11 | 42.26 | 42.26 | 2,500 |
Jun 10, 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 43.37 | 3,900 |
Jun 7, 2024 | 43.10 | 43.35 | 43.07 | 43.26 | 43.26 | 3,600 |
Jun 6, 2024 | 43.57 | 44.01 | 43.57 | 43.97 | 43.97 | 2,100 |
Jun 5, 2024 | 43.46 | 43.73 | 43.37 | 43.73 | 43.73 | 7,600 |
Jun 4, 2024 | 44.22 | 44.44 | 44.14 | 44.44 | 44.44 | 12,900 |
Jun 3, 2024 | 44.95 | 45.41 | 44.95 | 45.35 | 45.35 | 10,100 |
May 31, 2024 | 44.34 | 45.26 | 44.27 | 45.26 | 45.26 | 16,500 |
May 30, 2024 | 43.84 | 44.23 | 43.76 | 44.23 | 44.23 | 17,400 |
May 29, 2024 | 44.30 | 45.10 | 44.08 | 44.30 | 44.30 | 38,800 |
May 28, 2024 | 44.57 | 44.76 | 44.25 | 44.51 | 44.51 | 12,300 |
May 24, 2024 | 44.41 | 44.68 | 44.24 | 44.68 | 44.68 | 12,400 |
May 23, 2024 | 44.45 | 44.52 | 44.11 | 44.24 | 44.24 | 13,100 |
May 22, 2024 | 44.66 | 45.08 | 44.56 | 45.08 | 45.08 | 20,600 |
May 21, 2024 | 45.07 | 45.38 | 44.92 | 45.31 | 45.31 | 17,600 |
May 20, 2024 | 44.93 | 45.17 | 44.93 | 45.17 | 45.17 | 3,600 |
May 17, 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 44.71 | 5,900 |
May 16, 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 43.97 | 3,200 |
May 15, 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 43.85 | 4,300 |
May 14, 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 43.27 | 32,300 |
May 13, 2024 | 1.41 Dividend | |||||
May 13, 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 43.00 | 15,300 |
May 10, 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 42.73 | 22,900 |
May 9, 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 41.82 | 4,400 |
May 8, 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 41.22 | 5,400 |
May 7, 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 41.03 | 20,800 |
May 6, 2024 | 42.28 | 42.77 | 42.28 | 42.70 | 41.34 | 8,300 |
May 3, 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 40.77 | 5,200 |
May 2, 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 40.32 | 4,500 |
May 1, 2024 | 41.02 | 41.45 | 41.02 | 41.21 | 39.89 | 3,700 |
Apr 30, 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 39.82 | 16,900 |
Apr 29, 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 40.37 | 24,100 |
Apr 26, 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 39.66 | 8,500 |
Apr 25, 2024 | 39.48 | 40.09 | 39.26 | 40.09 | 38.81 | 8,200 |
Apr 24, 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 38.47 | 10,900 |
Apr 23, 2024 | 40.25 | 40.65 | 40.22 | 40.22 | 38.94 | 20,800 |
Apr 22, 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 38.13 | 16,200 |
Apr 19, 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 36.50 | 8,500 |
Apr 18, 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 36.76 | 18,300 |
Apr 17, 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 36.49 | 16,400 |
Apr 16, 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 36.95 | 32,900 |
Apr 15, 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 36.96 | 13,400 |
Apr 12, 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 37.58 | 8,800 |
Apr 11, 2024 | 40.09 | 40.09 | 39.51 | 39.73 | 38.46 | 25,400 |
Apr 10, 2024 | 39.27 | 39.27 | 39.07 | 39.09 | 37.84 | 15,900 |
Apr 9, 2024 | 39.77 | 39.77 | 39.58 | 39.61 | 38.34 | 32,500 |
Apr 8, 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 38.61 | 23,400 |
Apr 5, 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 37.53 | 27,400 |
Apr 4, 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 38.03 | 28,800 |
Apr 3, 2024 | 39.88 | 40.17 | 39.88 | 40.00 | 38.72 | 20,700 |
Apr 2, 2024 | 39.71 | 39.77 | 39.49 | 39.54 | 38.28 | 138,800 |
Apr 1, 2024 | 39.36 | 39.40 | 39.04 | 39.30 | 38.04 | 28,400 |
Mar 28, 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 38.30 | 114,800 |
Mar 27, 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 38.37 | 19,000 |
Mar 26, 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 38.75 | 41,800 |
Mar 25, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 38.75 | 18,900 |
Mar 22, 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 39.09 | 8,300 |
Mar 21, 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 39.52 | 8,200 |
Mar 20, 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 39.87 | 11,600 |
Mar 19, 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 39.85 | 27,100 |
Mar 18, 2024 | 41.17 | 41.58 | 41.09 | 41.38 | 40.06 | 10,800 |
Mar 15, 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 39.92 | 16,000 |
Mar 14, 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 40.03 | 17,600 |
Mar 13, 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 40.82 | 17,700 |
Mar 12, 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 42.11 | 15,800 |
Mar 11, 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 41.98 | 10,100 |
Mar 8, 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 42.46 | 3,200 |
Mar 7, 2024 | 43.20 | 43.66 | 43.14 | 43.66 | 42.27 | 4,900 |
Mar 6, 2024 | 46.65 | 46.90 | 46.40 | 46.90 | 45.40 | 17,700 |
Mar 5, 2024 | 46.53 | 46.53 | 46.08 | 46.19 | 44.71 | 4,500 |
Mar 4, 2024 | 46.83 | 47.07 | 46.83 | 46.91 | 45.41 | 4,200 |
Mar 1, 2024 | 47.15 | 47.24 | 47.00 | 47.21 | 45.70 | 3,800 |
Feb 29, 2024 | 47.82 | 47.93 | 47.76 | 47.93 | 46.40 | 7,200 |
Feb 28, 2024 | 47.88 | 48.20 | 47.88 | 48.09 | 46.55 | 4,500 |
Feb 27, 2024 | 47.74 | 48.24 | 47.74 | 48.17 | 46.63 | 3,700 |
Feb 26, 2024 | 47.84 | 47.84 | 47.59 | 47.72 | 46.20 | 3,800 |
Feb 23, 2024 | 48.04 | 48.10 | 47.93 | 47.93 | 46.40 | 5,000 |
Feb 22, 2024 | 46.45 | 46.85 | 46.45 | 46.85 | 45.35 | 1,900 |
Feb 21, 2024 | 47.11 | 47.36 | 47.11 | 47.32 | 45.81 | 8,700 |
Feb 20, 2024 | 47.48 | 47.74 | 47.46 | 47.57 | 46.05 | 3,600 |
Feb 16, 2024 | 46.54 | 46.79 | 46.54 | 46.70 | 45.21 | 1,600 |
Feb 15, 2024 | 46.40 | 46.48 | 46.21 | 46.48 | 45.00 | 6,300 |
Feb 14, 2024 | 46.21 | 46.39 | 46.08 | 46.14 | 44.67 | 6,400 |
Feb 13, 2024 | 46.74 | 46.84 | 46.45 | 46.61 | 45.12 | 6,200 |
Feb 12, 2024 | 47.00 | 47.34 | 47.00 | 47.34 | 45.83 | 4,200 |
Feb 9, 2024 | 47.07 | 47.09 | 46.99 | 47.09 | 45.59 | 2,300 |
Feb 8, 2024 | 46.92 | 47.03 | 46.84 | 46.87 | 45.37 | 2,600 |
Feb 7, 2024 | 47.75 | 47.79 | 47.38 | 47.53 | 46.01 | 4,700 |
Feb 6, 2024 | 48.45 | 48.59 | 48.19 | 48.28 | 46.74 | 4,800 |
Feb 5, 2024 | 48.77 | 48.77 | 48.18 | 48.36 | 46.82 | 9,700 |
Feb 2, 2024 | 48.07 | 48.07 | 47.89 | 48.04 | 46.51 | 2,900 |
Feb 1, 2024 | 46.03 | 46.78 | 46.02 | 46.69 | 45.20 | 3,000 |
Jan 31, 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 44.18 | 1,700 |
Jan 30, 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 43.73 | 6,300 |
Jan 29, 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 43.62 | 5,600 |
Jan 26, 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 44.31 | 3,400 |
Jan 25, 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 43.66 | 2,700 |
Jan 24, 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 44.08 | 4,300 |
Jan 23, 2024 | 44.91 | 44.92 | 44.71 | 44.71 | 43.28 | 6,200 |
Jan 22, 2024 | 45.23 | 45.23 | 44.82 | 44.83 | 43.40 | 9,000 |
Jan 19, 2024 | 45.59 | 46.04 | 45.58 | 46.04 | 44.57 | 19,800 |
Jan 18, 2024 | 45.88 | 45.88 | 45.58 | 45.63 | 44.17 | 19,100 |
Jan 17, 2024 | 45.69 | 46.08 | 45.69 | 46.08 | 44.61 | 15,700 |
Jan 16, 2024 | 46.32 | 46.74 | 46.30 | 46.39 | 44.91 | 55,800 |
Jan 12, 2024 | 46.08 | 46.34 | 45.74 | 45.81 | 44.35 | 111,200 |
Jan 11, 2024 | 49.86 | 49.86 | 48.60 | 48.62 | 47.07 | 60,600 |
Jan 10, 2024 | 49.12 | 49.21 | 48.69 | 48.69 | 47.13 | 4,600 |
Jan 9, 2024 | 48.45 | 48.45 | 48.03 | 48.03 | 46.50 | 1,800 |
Jan 8, 2024 | 49.03 | 49.29 | 48.97 | 49.06 | 47.49 | 4,800 |
Jan 5, 2024 | 48.29 | 49.06 | 48.29 | 48.51 | 46.96 | 3,400 |
Jan 4, 2024 | 48.61 | 48.89 | 48.52 | 48.53 | 46.98 | 3,900 |
Jan 3, 2024 | 49.43 | 49.43 | 48.29 | 48.54 | 46.99 | 2,800 |
Jan 2, 2024 | 50.59 | 50.66 | 50.34 | 50.47 | 48.86 | 51,500 |
Dec 29, 2023 | 51.12 | 51.12 | 50.74 | 50.74 | 49.12 | 29,900 |
Dec 28, 2023 | 51.53 | 51.53 | 51.19 | 51.42 | 49.78 | 2,800 |
Dec 27, 2023 | 51.20 | 51.56 | 51.20 | 51.53 | 49.88 | 3,000 |
Dec 26, 2023 | 50.97 | 51.14 | 50.79 | 51.14 | 49.51 | 4,200 |
Dec 22, 2023 | 50.83 | 51.06 | 50.58 | 50.94 | 49.31 | 8,500 |
Dec 21, 2023 | 51.05 | 51.07 | 50.74 | 51.07 | 49.44 | 2,500 |
Dec 20, 2023 | 50.62 | 50.82 | 50.62 | 50.69 | 49.07 | 4,300 |
Dec 19, 2023 | 50.27 | 50.61 | 50.03 | 50.61 | 48.99 | 3,300 |
Dec 18, 2023 | 49.96 | 50.00 | 49.61 | 49.70 | 48.11 | 74,100 |
Dec 15, 2023 | 50.24 | 50.39 | 49.90 | 49.90 | 48.31 | 43,900 |
Dec 14, 2023 | 51.78 | 51.83 | 51.46 | 51.69 | 50.04 | 5,000 |
Dec 13, 2023 | 50.86 | 51.36 | 50.67 | 51.36 | 49.72 | 6,400 |
Dec 12, 2023 | 50.64 | 50.76 | 50.64 | 50.76 | 49.14 | 3,300 |
Dec 11, 2023 | 50.40 | 51.19 | 50.40 | 51.19 | 49.55 | 8,000 |
Dec 8, 2023 | 50.80 | 50.82 | 50.51 | 50.82 | 49.20 | 4,000 |
Dec 7, 2023 | 50.97 | 51.48 | 50.73 | 51.45 | 49.81 | 2,400 |
Dec 6, 2023 | 51.29 | 51.32 | 50.90 | 51.00 | 49.37 | 1,800 |
Dec 5, 2023 | 50.82 | 51.00 | 50.72 | 50.98 | 49.35 | 3,500 |
Dec 4, 2023 | 51.26 | 51.30 | 50.79 | 51.11 | 49.48 | 5,700 |
Dec 1, 2023 | 49.65 | 49.65 | 49.32 | 49.36 | 47.78 | 2,200 |
Nov 30, 2023 | 49.02 | 49.66 | 49.02 | 49.66 | 48.07 | 7,600 |
Nov 29, 2023 | 49.85 | 49.85 | 49.25 | 49.61 | 48.03 | 2,100 |
Nov 28, 2023 | 48.78 | 49.40 | 48.73 | 49.11 | 47.54 | 4,800 |
Nov 27, 2023 | 48.46 | 48.65 | 48.36 | 48.44 | 46.89 | 8,200 |
Nov 24, 2023 | 48.00 | 48.43 | 47.97 | 48.43 | 46.88 | 9,400 |
Nov 22, 2023 | 47.35 | 47.82 | 47.28 | 47.61 | 46.09 | 26,200 |
Nov 21, 2023 | 48.08 | 48.08 | 47.80 | 47.94 | 46.41 | 8,800 |
Nov 20, 2023 | 47.69 | 47.74 | 47.55 | 47.66 | 46.14 | 2,500 |
Nov 17, 2023 | 47.39 | 47.85 | 47.39 | 47.85 | 46.32 | 3,100 |
Nov 16, 2023 | 48.08 | 48.08 | 47.71 | 47.83 | 46.30 | 6,600 |
Nov 15, 2023 | 48.16 | 48.17 | 47.99 | 48.08 | 46.54 | 6,900 |
Nov 14, 2023 | 48.85 | 49.07 | 48.77 | 49.07 | 47.50 | 6,900 |
Nov 13, 2023 | 47.68 | 48.19 | 47.68 | 48.19 | 46.65 | 7,100 |
Nov 10, 2023 | 47.36 | 47.36 | 46.98 | 47.17 | 45.66 | 8,600 |
Nov 9, 2023 | 47.58 | 47.79 | 47.42 | 47.73 | 46.21 | 8,400 |
Nov 8, 2023 | 47.70 | 47.84 | 47.57 | 47.84 | 46.31 | 7,900 |
Nov 7, 2023 | 48.26 | 48.28 | 47.77 | 48.07 | 46.53 | 9,700 |
Nov 6, 2023 | 48.67 | 48.83 | 48.62 | 48.78 | 47.22 | 4,600 |
Nov 3, 2023 | 48.36 | 48.37 | 48.04 | 48.20 | 46.66 | 3,400 |
Nov 2, 2023 | 47.23 | 47.30 | 47.06 | 47.30 | 45.79 | 3,100 |
Nov 1, 2023 | 46.35 | 46.85 | 46.35 | 46.75 | 45.26 | 2,500 |
Oct 31, 2023 | 46.27 | 46.27 | 45.88 | 46.27 | 44.79 | 15,800 |
Oct 30, 2023 | 46.11 | 46.38 | 45.82 | 46.38 | 44.90 | 14,500 |
Oct 27, 2023 | 46.72 | 46.91 | 46.61 | 46.66 | 45.17 | 4,300 |
Oct 26, 2023 | 46.28 | 46.72 | 46.11 | 46.72 | 45.23 | 5,400 |
Oct 25, 2023 | 42.51 | 43.55 | 42.32 | 43.46 | 42.07 | 7,200 |
Oct 24, 2023 | 43.05 | 43.05 | 42.52 | 42.91 | 41.54 | 29,600 |
Oct 23, 2023 | 43.48 | 43.83 | 43.48 | 43.82 | 42.42 | 6,600 |
Oct 20, 2023 | 43.40 | 43.40 | 43.12 | 43.24 | 41.86 | 5,700 |
Oct 19, 2023 | 43.70 | 43.83 | 43.66 | 43.68 | 42.28 | 8,000 |
Oct 18, 2023 | 43.38 | 43.50 | 43.30 | 43.30 | 41.92 | 22,800 |
Oct 17, 2023 | 42.12 | 42.60 | 42.10 | 42.43 | 41.07 | 68,100 |
Oct 16, 2023 | 42.15 | 42.44 | 42.15 | 42.41 | 41.06 | 6,000 |
Oct 13, 2023 | 41.33 | 41.33 | 40.88 | 41.14 | 39.83 | 3,700 |
Oct 12, 2023 | 41.87 | 41.92 | 41.31 | 41.31 | 39.99 | 8,100 |
Oct 11, 2023 | 42.99 | 43.12 | 42.73 | 43.09 | 41.71 | 10,800 |
Oct 10, 2023 | 41.64 | 42.34 | 41.56 | 42.27 | 40.92 | 20,700 |
Oct 9, 2023 | 41.49 | 41.70 | 41.15 | 41.70 | 40.37 | 7,400 |
Oct 6, 2023 | 41.80 | 42.34 | 41.71 | 42.34 | 40.99 | 10,600 |
Oct 5, 2023 | 43.00 | 43.17 | 42.57 | 42.87 | 41.50 | 10,900 |
Oct 4, 2023 | 43.48 | 43.48 | 43.03 | 43.23 | 41.85 | 18,400 |
Oct 3, 2023 | 43.91 | 43.91 | 43.29 | 43.42 | 42.03 | 25,600 |
Oct 2, 2023 | 44.66 | 44.85 | 44.50 | 44.64 | 43.21 | 4,500 |
Sep 29, 2023 | 45.09 | 45.09 | 44.77 | 44.92 | 43.49 | 2,600 |
Sep 28, 2023 | 44.73 | 44.73 | 44.40 | 44.65 | 43.22 | 20,400 |
Sep 27, 2023 | 45.14 | 45.14 | 44.54 | 44.77 | 43.34 | 29,500 |
Sep 26, 2023 | 45.57 | 45.67 | 45.45 | 45.56 | 44.10 | 21,400 |
Sep 25, 2023 | 45.10 | 45.30 | 44.76 | 45.30 | 43.85 | 4,100 |
Sep 22, 2023 | 45.91 | 46.05 | 45.56 | 45.56 | 44.10 | 5,800 |
Sep 21, 2023 | 45.29 | 45.46 | 45.08 | 45.08 | 43.64 | 1,700 |
Sep 20, 2023 | 46.01 | 46.14 | 45.66 | 45.66 | 44.20 | 2,900 |
Sep 19, 2023 | 45.65 | 45.65 | 45.33 | 45.50 | 44.05 | 13,900 |
Sep 18, 2023 | 45.76 | 45.90 | 45.58 | 45.71 | 44.25 | 3,900 |
Sep 15, 2023 | 46.03 | 46.17 | 45.60 | 45.87 | 44.40 | 4,900 |
Sep 14, 2023 | 46.64 | 46.78 | 46.64 | 46.78 | 45.29 | 1,800 |
Sep 13, 2023 | 47.00 | 47.00 | 46.40 | 46.42 | 44.94 | 2,800 |
Sep 12, 2023 | 46.91 | 46.91 | 46.65 | 46.77 | 45.28 | 7,200 |
Sep 11, 2023 | 47.28 | 47.46 | 47.13 | 47.16 | 45.65 | 8,700 |