At close: September 27 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 27, 2024 | 14.75 | 15.59 | 14.57 | 15.17 | 15.17 | 148,100 |
Sep 26, 2024 | 14.25 | 15.19 | 13.85 | 14.22 | 14.22 | 184,000 |
Sep 25, 2024 | 15.00 | 15.50 | 13.53 | 13.75 | 13.75 | 218,300 |
Sep 24, 2024 | 15.00 | 15.41 | 14.31 | 15.00 | 15.00 | 89,500 |
Sep 23, 2024 | 15.37 | 15.94 | 14.95 | 15.05 | 15.05 | 150,900 |
Sep 20, 2024 | 13.70 | 15.28 | 13.51 | 14.95 | 14.95 | 116,100 |
Sep 19, 2024 | 14.00 | 14.19 | 13.52 | 13.90 | 13.90 | 139,800 |
Sep 18, 2024 | 12.56 | 13.15 | 11.85 | 12.60 | 12.60 | 100,200 |
Sep 17, 2024 | 12.40 | 13.04 | 11.81 | 12.51 | 12.51 | 117,800 |
Sep 16, 2024 | 12.82 | 12.99 | 11.54 | 12.00 | 12.00 | 134,700 |
Sep 13, 2024 | 10.80 | 13.50 | 10.80 | 12.92 | 12.92 | 200,100 |
Sep 12, 2024 | 11.40 | 11.40 | 10.56 | 10.79 | 10.79 | 101,800 |
Sep 11, 2024 | 10.55 | 11.30 | 10.10 | 11.04 | 11.04 | 72,700 |
Sep 10, 2024 | 10.68 | 10.75 | 10.12 | 10.42 | 10.42 | 64,900 |
Sep 9, 2024 | 10.18 | 10.90 | 10.06 | 10.50 | 10.50 | 138,100 |
Sep 6, 2024 | 10.50 | 10.73 | 9.87 | 10.05 | 10.05 | 212,000 |
Sep 5, 2024 | 11.05 | 11.79 | 10.43 | 10.48 | 10.48 | 153,800 |
Sep 4, 2024 | 11.30 | 12.21 | 10.93 | 10.98 | 10.98 | 119,400 |
Sep 3, 2024 | 12.59 | 12.64 | 11.24 | 11.33 | 11.33 | 126,400 |
Aug 30, 2024 | 12.99 | 12.99 | 12.10 | 12.59 | 12.59 | 123,200 |
Aug 29, 2024 | 13.07 | 13.95 | 12.60 | 12.94 | 12.94 | 124,200 |
Aug 28, 2024 | 13.89 | 13.94 | 12.56 | 13.06 | 13.06 | 156,500 |
Aug 27, 2024 | 14.28 | 14.92 | 13.75 | 14.43 | 14.43 | 109,300 |
Aug 26, 2024 | 13.00 | 14.77 | 12.60 | 14.27 | 14.27 | 145,800 |
Aug 23, 2024 | 11.00 | 13.22 | 11.00 | 13.02 | 13.02 | 178,600 |
Aug 22, 2024 | 11.00 | 11.18 | 10.77 | 10.89 | 10.89 | 85,100 |
Aug 21, 2024 | 11.44 | 11.73 | 10.72 | 11.03 | 11.03 | 108,800 |
Aug 20, 2024 | 11.14 | 11.90 | 10.90 | 11.70 | 11.70 | 150,400 |
Aug 19, 2024 | 11.38 | 11.78 | 10.62 | 10.91 | 10.91 | 66,500 |
Aug 16, 2024 | 11.48 | 11.90 | 10.25 | 11.38 | 11.38 | 96,000 |
Aug 15, 2024 | 11.33 | 11.94 | 11.00 | 11.27 | 11.27 | 89,900 |
Aug 14, 2024 | 12.00 | 12.32 | 11.00 | 11.22 | 11.22 | 137,600 |
Aug 13, 2024 | 11.97 | 12.16 | 11.49 | 12.00 | 12.00 | 89,900 |
Aug 12, 2024 | 11.50 | 12.18 | 11.42 | 11.80 | 11.80 | 151,500 |
Aug 9, 2024 | 11.18 | 11.50 | 10.41 | 11.50 | 11.50 | 144,900 |
Aug 8, 2024 | 9.93 | 11.41 | 9.60 | 11.05 | 11.05 | 245,600 |
Aug 7, 2024 | 11.38 | 11.80 | 9.25 | 9.46 | 9.46 | 408,400 |
Aug 6, 2024 | 12.06 | 13.00 | 10.80 | 10.95 | 10.95 | 332,300 |
Aug 5, 2024 | 12.13 | 12.98 | 10.52 | 11.98 | 11.98 | 374,800 |
Aug 2, 2024 | 15.08 | 15.97 | 14.15 | 14.98 | 14.98 | 153,400 |
Aug 1, 2024 | 16.70 | 17.28 | 15.02 | 15.15 | 15.15 | 161,700 |
Jul 31, 2024 | 17.60 | 17.87 | 15.81 | 16.65 | 16.65 | 159,100 |
Jul 30, 2024 | 18.59 | 18.59 | 16.68 | 17.35 | 17.35 | 220,300 |
Jul 29, 2024 | 19.99 | 20.49 | 18.50 | 18.61 | 18.61 | 137,300 |
Jul 26, 2024 | 19.97 | 20.40 | 18.75 | 18.88 | 18.88 | 171,400 |
Jul 25, 2024 | 20.35 | 20.59 | 18.53 | 18.89 | 18.89 | 187,400 |
Jul 24, 2024 | 22.71 | 22.89 | 20.58 | 20.76 | 20.76 | 129,800 |
Jul 23, 2024 | 23.65 | 23.74 | 22.30 | 22.71 | 22.71 | 110,700 |
Jul 22, 2024 | 24.94 | 25.43 | 23.01 | 23.85 | 23.85 | 121,000 |
Jul 19, 2024 | 24.15 | 24.88 | 23.28 | 24.66 | 24.66 | 62,500 |
Jul 18, 2024 | 24.00 | 25.38 | 23.64 | 24.06 | 24.06 | 157,700 |
Jul 17, 2024 | 23.12 | 24.22 | 22.88 | 23.95 | 23.95 | 153,700 |
Jul 16, 2024 | 21.37 | 23.49 | 21.36 | 23.12 | 23.12 | 114,700 |
Jul 15, 2024 | 20.51 | 21.49 | 20.15 | 21.09 | 21.09 | 97,400 |
Jul 12, 2024 | 19.99 | 19.99 | 19.05 | 19.55 | 19.55 | 50,700 |
Jul 11, 2024 | 20.98 | 20.98 | 18.21 | 19.48 | 19.48 | 113,800 |
Jul 10, 2024 | 18.87 | 19.98 | 18.50 | 19.97 | 19.97 | 55,700 |
Jul 9, 2024 | 19.00 | 19.01 | 18.20 | 18.60 | 18.60 | 65,300 |
Jul 8, 2024 | 19.44 | 19.44 | 17.85 | 18.20 | 18.20 | 78,000 |
Jul 5, 2024 | 18.70 | 19.43 | 18.10 | 18.47 | 18.47 | 215,200 |
Jul 3, 2024 | 20.99 | 20.99 | 20.20 | 20.70 | 20.70 | 32,200 |
Jul 2, 2024 | 21.72 | 22.02 | 19.61 | 21.39 | 21.39 | 67,200 |
Jul 1, 2024 | 21.71 | 22.45 | 21.14 | 21.65 | 21.65 | 92,900 |
Jun 28, 2024 | 21.00 | 21.97 | 20.95 | 21.14 | 21.14 | 79,600 |
Jun 27, 2024 | 21.27 | 22.40 | 20.83 | 21.00 | 21.00 | 122,700 |
Jun 26, 2024 | 18.50 | 21.68 | 18.16 | 20.50 | 20.50 | 137,800 |
Jun 25, 2024 | 18.51 | 18.87 | 17.92 | 18.29 | 18.29 | 175,200 |
Jun 24, 2024 | 18.77 | 19.25 | 17.63 | 18.06 | 18.06 | 179,300 |
Jun 21, 2024 | 19.75 | 19.99 | 19.15 | 19.97 | 19.97 | 71,700 |
Jun 20, 2024 | 18.96 | 20.26 | 18.37 | 19.94 | 19.94 | 125,200 |
Jun 18, 2024 | 18.18 | 18.92 | 16.81 | 18.55 | 18.55 | 278,100 |
Jun 17, 2024 | 19.02 | 19.30 | 16.83 | 18.50 | 18.50 | 221,700 |
Jun 14, 2024 | 21.40 | 21.60 | 18.93 | 19.01 | 19.01 | 242,100 |
Jun 13, 2024 | 22.22 | 23.35 | 21.20 | 21.54 | 21.54 | 98,700 |
Jun 12, 2024 | 21.16 | 23.34 | 20.55 | 22.22 | 22.22 | 128,700 |
Jun 11, 2024 | 22.85 | 22.86 | 20.02 | 20.25 | 20.25 | 326,600 |
Jun 10, 2024 | 25.43 | 25.50 | 22.80 | 23.48 | 23.48 | 183,500 |
Jun 7, 2024 | 26.33 | 27.05 | 25.00 | 25.58 | 25.58 | 81,100 |
Jun 6, 2024 | 26.40 | 26.49 | 25.80 | 26.15 | 26.15 | 61,400 |
Jun 5, 2024 | 26.00 | 26.47 | 25.41 | 26.11 | 26.11 | 99,400 |
Jun 4, 2024 | 26.00 | 27.34 | 25.35 | 25.95 | 25.95 | 173,900 |
Jun 3, 2024 | 27.10 | 28.53 | 25.95 | 25.95 | 25.95 | 76,600 |
May 31, 2024 | 27.28 | 28.85 | 25.97 | 27.20 | 27.20 | 85,500 |
May 30, 2024 | 28.12 | 29.09 | 27.49 | 27.99 | 27.99 | 60,200 |
May 29, 2024 | 28.79 | 28.99 | 26.75 | 28.99 | 28.99 | 104,700 |
May 28, 2024 | 29.50 | 29.98 | 28.28 | 28.80 | 28.80 | 75,300 |
May 24, 2024 | 30.69 | 30.70 | 29.10 | 29.41 | 29.41 | 103,600 |
May 23, 2024 | 30.17 | 31.00 | 28.50 | 30.49 | 30.49 | 133,500 |
May 22, 2024 | 31.95 | 32.00 | 30.03 | 30.29 | 30.29 | 89,700 |
May 21, 2024 | 34.00 | 34.49 | 31.62 | 32.01 | 32.01 | 102,900 |
May 20, 2024 | 32.55 | 33.56 | 29.81 | 33.56 | 33.56 | 170,800 |
May 17, 2024 | 31.55 | 32.99 | 31.46 | 32.55 | 32.55 | 85,300 |
May 16, 2024 | 31.81 | 32.40 | 30.58 | 31.57 | 31.57 | 77,700 |
May 15, 2024 | 28.87 | 32.11 | 28.64 | 31.70 | 31.70 | 193,000 |
May 14, 2024 | 28.10 | 28.90 | 27.66 | 28.75 | 28.75 | 80,700 |
May 13, 2024 | 25.70 | 28.49 | 25.41 | 28.10 | 28.10 | 100,500 |
May 10, 2024 | 26.89 | 27.82 | 25.25 | 25.75 | 25.75 | 110,600 |
May 9, 2024 | 26.49 | 26.93 | 25.21 | 26.74 | 26.74 | 91,600 |
May 8, 2024 | 26.50 | 26.50 | 25.03 | 26.34 | 26.34 | 105,300 |
May 7, 2024 | 25.22 | 27.79 | 24.12 | 27.04 | 27.04 | 313,200 |
May 6, 2024 | 31.00 | 32.00 | 25.03 | 25.11 | 25.11 | 378,200 |
May 3, 2024 | 31.25 | 32.51 | 30.30 | 30.70 | 30.70 | 116,200 |
May 2, 2024 | 28.10 | 29.79 | 28.10 | 29.50 | 29.50 | 159,400 |
May 1, 2024 | 28.05 | 28.58 | 26.02 | 27.65 | 27.65 | 441,700 |
Apr 30, 2024 | 29.38 | 30.40 | 28.20 | 28.99 | 28.99 | 239,800 |
Apr 29, 2024 | 35.03 | 35.69 | 29.59 | 31.50 | 31.50 | 304,200 |
Apr 26, 2024 | 35.31 | 37.39 | 35.03 | 35.70 | 35.70 | 126,600 |
Apr 25, 2024 | 35.13 | 37.16 | 34.19 | 35.63 | 35.63 | 169,400 |
Apr 24, 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 36.90 | 276,200 |
Apr 23, 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 40.20 | 199,100 |
Apr 22, 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 40.93 | 244,400 |
Apr 19, 2024 | 36.00 | 38.73 | 35.07 | 36.54 | 36.54 | 236,000 |
Apr 18, 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 34.55 | 259,000 |
Apr 17, 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 30.03 | 206,300 |
Apr 16, 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 30.70 | 316,100 |
Apr 15, 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 30.75 | 320,500 |
Apr 12, 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 32.58 | 385,400 |
Apr 11, 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 38.70 | 514,800 |
Apr 10, 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 42.95 | 213,000 |
Apr 9, 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 46.60 | 185,200 |
Apr 8, 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 47.00 | 349,000 |
Apr 5, 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 43.95 | 307,900 |
Apr 4, 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 40.70 | 348,100 |
Apr 3, 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 38.11 | 790,400 |
Apr 2, 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 46.85 | 819,300 |
Apr 1, 2024 | 41.96 | 47.15 | 40.32 | 46.26 | 46.26 | 683,300 |
Mar 28, 2024 | 33.90 | 39.93 | 33.15 | 38.64 | 38.64 | 414,500 |
Mar 27, 2024 | 29.50 | 36.00 | 29.35 | 34.24 | 34.24 | 679,900 |
Mar 26, 2024 | 28.47 | 29.31 | 28.20 | 29.15 | 29.15 | 327,700 |
Mar 25, 2024 | 26.40 | 27.90 | 26.00 | 27.85 | 27.85 | 358,800 |
Mar 22, 2024 | 24.87 | 25.00 | 23.59 | 24.92 | 24.92 | 125,000 |
Mar 21, 2024 | 24.71 | 25.97 | 24.16 | 25.24 | 25.24 | 286,300 |
Mar 20, 2024 | 22.55 | 24.27 | 22.40 | 24.04 | 24.04 | 210,600 |
Mar 19, 2024 | 21.99 | 24.48 | 21.50 | 22.50 | 22.50 | 362,900 |
Mar 18, 2024 | 24.52 | 25.65 | 23.70 | 24.81 | 24.81 | 256,900 |
Mar 15, 2024 | 23.27 | 25.40 | 21.51 | 25.31 | 25.31 | 466,600 |
Mar 14, 2024 | 24.72 | 26.25 | 24.50 | 24.61 | 24.61 | 495,500 |
Mar 13, 2024 | 23.45 | 24.64 | 23.40 | 24.45 | 24.45 | 303,200 |
Mar 12, 2024 | 23.48 | 23.71 | 20.95 | 23.25 | 23.25 | 502,600 |
Mar 11, 2024 | 20.81 | 24.80 | 20.81 | 23.51 | 23.51 | 775,500 |
Mar 8, 2024 | 19.75 | 20.97 | 18.30 | 19.87 | 19.87 | 445,200 |
Mar 7, 2024 | 18.48 | 19.74 | 18.45 | 19.60 | 19.60 | 504,700 |
Mar 6, 2024 | 16.31 | 18.31 | 16.25 | 18.31 | 18.31 | 291,700 |
Mar 5, 2024 | 18.00 | 19.41 | 15.11 | 15.11 | 15.11 | 655,500 |
Mar 4, 2024 | 16.00 | 17.75 | 16.00 | 17.74 | 17.74 | 572,700 |
Mar 1, 2024 | 15.25 | 15.55 | 14.82 | 15.35 | 15.35 | 144,800 |
Feb 29, 2024 | 14.53 | 15.55 | 14.06 | 15.20 | 15.20 | 359,500 |
Feb 28, 2024 | 13.50 | 14.50 | 13.40 | 13.46 | 13.46 | 332,600 |
Feb 27, 2024 | 14.28 | 14.49 | 13.69 | 14.19 | 14.19 | 291,000 |
Feb 26, 2024 | 12.60 | 13.96 | 12.55 | 13.65 | 13.65 | 231,100 |
Feb 23, 2024 | 13.10 | 13.15 | 12.34 | 12.55 | 12.55 | 157,200 |
Feb 22, 2024 | 12.90 | 13.29 | 12.82 | 13.08 | 13.08 | 100,600 |
Feb 21, 2024 | 12.93 | 12.99 | 12.25 | 12.88 | 12.88 | 154,500 |
Feb 20, 2024 | 12.60 | 13.39 | 12.55 | 13.11 | 13.11 | 190,200 |
Feb 16, 2024 | 13.10 | 13.35 | 12.15 | 12.47 | 12.47 | 217,700 |
Feb 15, 2024 | 14.82 | 14.85 | 12.60 | 13.22 | 13.22 | 436,500 |
Feb 14, 2024 | 15.75 | 17.05 | 15.01 | 15.01 | 15.01 | 465,400 |
Feb 13, 2024 | 15.00 | 15.32 | 13.59 | 14.75 | 14.75 | 316,100 |
Feb 12, 2024 | 14.40 | 15.60 | 14.40 | 15.49 | 15.49 | 331,500 |
Feb 9, 2024 | 14.05 | 14.77 | 13.70 | 14.29 | 14.29 | 302,600 |
Feb 8, 2024 | 12.50 | 13.99 | 12.31 | 13.45 | 13.45 | 365,600 |
Feb 7, 2024 | 11.25 | 12.19 | 11.18 | 12.17 | 12.17 | 217,100 |
Feb 6, 2024 | 11.02 | 11.85 | 11.02 | 11.05 | 11.05 | 180,300 |
Feb 5, 2024 | 11.46 | 11.90 | 11.06 | 11.15 | 11.15 | 212,100 |
Feb 2, 2024 | 11.77 | 12.01 | 11.03 | 11.39 | 11.39 | 286,900 |
Feb 1, 2024 | 12.20 | 12.36 | 11.62 | 11.85 | 11.85 | 239,400 |
Jan 31, 2024 | 13.13 | 13.28 | 11.51 | 12.20 | 12.20 | 283,900 |
Jan 30, 2024 | 12.68 | 13.55 | 12.68 | 13.42 | 13.42 | 219,500 |
Jan 29, 2024 | 12.35 | 13.28 | 12.05 | 12.65 | 12.65 | 265,800 |
Jan 26, 2024 | 11.30 | 12.59 | 11.30 | 12.24 | 12.24 | 288,000 |
Jan 25, 2024 | 10.60 | 11.50 | 10.25 | 11.27 | 11.27 | 159,900 |
Jan 24, 2024 | 9.89 | 11.05 | 9.52 | 10.50 | 10.50 | 318,100 |
Jan 23, 2024 | 9.79 | 9.99 | 9.01 | 9.90 | 9.90 | 222,000 |
Jan 22, 2024 | 10.60 | 10.60 | 9.50 | 10.17 | 10.17 | 231,700 |
Jan 19, 2024 | 9.21 | 11.49 | 8.80 | 10.64 | 10.64 | 381,100 |
Jan 18, 2024 | 9.15 | 9.79 | 8.71 | 9.20 | 9.20 | 277,100 |
Jan 17, 2024 | 8.99 | 9.26 | 8.46 | 9.15 | 9.15 | 229,500 |
Jan 16, 2024 | 9.99 | 10.00 | 8.20 | 9.02 | 9.02 | 459,200 |
Jan 12, 2024 | 11.05 | 11.70 | 9.21 | 10.00 | 10.00 | 568,700 |
Jan 11, 2024 | 11.25 | 13.48 | 10.45 | 10.95 | 10.95 | 424,000 |
Jan 10, 2024 | 10.58 | 11.25 | 9.11 | 10.40 | 10.40 | 320,500 |
Jan 9, 2024 | 14.50 | 14.50 | 8.66 | 10.55 | 10.55 | 1,624,200 |
Jan 8, 2024 | 16.00 | 16.55 | 14.15 | 14.85 | 14.85 | 312,900 |
Jan 5, 2024 | 15.40 | 16.00 | 15.22 | 15.51 | 15.51 | 132,800 |
Jan 4, 2024 | 14.95 | 15.88 | 14.77 | 15.50 | 15.50 | 247,400 |
Jan 3, 2024 | 15.95 | 15.95 | 14.50 | 15.13 | 15.13 | 280,000 |
Jan 2, 2024 | 16.25 | 18.80 | 16.25 | 17.00 | 17.00 | 544,800 |
Dec 29, 2023 | 17.00 | 17.30 | 13.50 | 15.75 | 15.75 | 630,300 |
Dec 28, 2023 | 17.95 | 18.50 | 13.48 | 16.95 | 16.95 | 867,800 |
Dec 27, 2023 | 16.30 | 18.22 | 16.30 | 17.87 | 17.87 | 536,700 |
Dec 26, 2023 | 13.87 | 16.36 | 13.66 | 16.25 | 16.25 | 607,500 |
Dec 22, 2023 | 11.75 | 13.77 | 11.75 | 13.60 | 13.60 | 458,300 |
Dec 21, 2023 | 10.61 | 11.75 | 10.60 | 11.70 | 11.70 | 237,700 |
Dec 20, 2023 | 10.43 | 10.92 | 10.43 | 10.61 | 10.61 | 183,600 |
Dec 19, 2023 | 10.39 | 10.49 | 10.09 | 10.38 | 10.38 | 154,700 |
Dec 18, 2023 | 9.68 | 10.96 | 9.50 | 10.25 | 10.25 | 196,900 |
Dec 15, 2023 | 9.90 | 9.97 | 9.65 | 9.81 | 9.81 | 94,200 |
Dec 14, 2023 | 9.88 | 10.25 | 9.55 | 9.96 | 9.96 | 178,200 |
Dec 13, 2023 | 9.55 | 10.00 | 9.53 | 9.97 | 9.97 | 192,400 |
Dec 12, 2023 | 9.15 | 9.89 | 9.15 | 9.53 | 9.53 | 162,300 |
Dec 11, 2023 | 9.87 | 9.87 | 8.81 | 9.18 | 9.18 | 356,100 |
Dec 8, 2023 | 9.35 | 10.12 | 9.30 | 10.09 | 10.09 | 358,100 |
Dec 7, 2023 | 9.51 | 9.98 | 9.09 | 9.28 | 9.28 | 147,500 |
Dec 6, 2023 | 9.50 | 9.92 | 9.41 | 9.55 | 9.55 | 164,200 |
Dec 5, 2023 | 9.50 | 10.10 | 9.31 | 9.39 | 9.39 | 397,300 |
Dec 4, 2023 | 9.77 | 10.14 | 8.70 | 9.41 | 9.41 | 647,200 |
Dec 1, 2023 | 7.81 | 8.72 | 7.77 | 8.57 | 8.57 | 243,900 |
Nov 30, 2023 | 7.60 | 7.88 | 7.60 | 7.77 | 7.77 | 116,400 |
Nov 29, 2023 | 7.82 | 8.00 | 7.50 | 7.74 | 7.74 | 210,100 |
Nov 28, 2023 | 7.16 | 8.00 | 7.16 | 7.80 | 7.80 | 231,700 |
Nov 27, 2023 | 6.80 | 7.53 | 6.63 | 7.19 | 7.19 | 241,300 |
Nov 24, 2023 | 6.49 | 7.15 | 6.37 | 6.89 | 6.89 | 106,500 |
Nov 22, 2023 | 6.54 | 6.55 | 6.35 | 6.43 | 6.43 | 109,400 |
Nov 21, 2023 | 6.71 | 6.92 | 6.45 | 6.53 | 6.53 | 154,800 |
Nov 20, 2023 | 6.40 | 6.82 | 6.34 | 6.71 | 6.71 | 105,400 |
Nov 17, 2023 | 6.51 | 6.73 | 6.18 | 6.34 | 6.34 | 105,800 |
Nov 16, 2023 | 6.62 | 6.77 | 6.30 | 6.51 | 6.51 | 142,500 |
Nov 15, 2023 | 6.25 | 6.81 | 6.25 | 6.78 | 6.78 | 206,000 |
Nov 14, 2023 | 7.07 | 7.49 | 6.01 | 6.16 | 6.16 | 318,700 |
Nov 13, 2023 | 6.78 | 7.64 | 6.76 | 7.10 | 7.10 | 298,100 |
Nov 10, 2023 | 6.49 | 6.78 | 6.49 | 6.78 | 6.78 | 189,000 |
Nov 9, 2023 | 6.49 | 6.79 | 6.30 | 6.44 | 6.44 | 374,600 |
Nov 8, 2023 | 6.07 | 6.43 | 6.01 | 6.29 | 6.29 | 172,600 |
Nov 7, 2023 | 6.00 | 6.15 | 5.75 | 6.07 | 6.07 | 194,600 |
Nov 6, 2023 | 5.60 | 6.00 | 5.44 | 5.92 | 5.92 | 195,200 |
Nov 3, 2023 | 5.60 | 5.64 | 5.33 | 5.43 | 5.43 | 129,600 |
Nov 2, 2023 | 5.35 | 5.69 | 5.28 | 5.61 | 5.61 | 195,900 |
Nov 1, 2023 | 5.33 | 5.38 | 5.23 | 5.35 | 5.35 | 103,200 |
Oct 31, 2023 | 5.38 | 5.38 | 5.25 | 5.31 | 5.31 | 72,200 |
Oct 30, 2023 | 5.18 | 5.44 | 5.10 | 5.31 | 5.31 | 113,000 |
Oct 27, 2023 | 5.31 | 5.37 | 5.00 | 5.18 | 5.18 | 103,500 |
Oct 26, 2023 | 5.43 | 5.64 | 5.22 | 5.36 | 5.36 | 120,400 |
Oct 25, 2023 | 5.34 | 5.49 | 5.19 | 5.40 | 5.40 | 161,900 |
Oct 24, 2023 | 5.24 | 5.50 | 5.05 | 5.10 | 5.10 | 192,300 |
Oct 23, 2023 | 5.00 | 5.06 | 4.80 | 4.93 | 4.93 | 124,500 |
Oct 20, 2023 | 4.71 | 5.00 | 4.62 | 4.72 | 4.72 | 90,200 |
Oct 19, 2023 | 4.68 | 4.99 | 4.60 | 4.76 | 4.76 | 146,500 |
Oct 18, 2023 | 4.75 | 4.78 | 4.56 | 4.68 | 4.68 | 120,800 |
Oct 17, 2023 | 4.91 | 4.91 | 4.75 | 4.78 | 4.78 | 91,700 |
Oct 16, 2023 | 4.77 | 5.00 | 4.63 | 4.94 | 4.94 | 388,100 |
Oct 13, 2023 | 4.70 | 4.99 | 4.52 | 4.55 | 4.55 | 127,700 |
Oct 12, 2023 | 4.86 | 5.01 | 4.65 | 4.70 | 4.70 | 142,400 |
Oct 11, 2023 | 5.13 | 5.15 | 4.95 | 5.02 | 5.02 | 102,000 |
Oct 10, 2023 | 4.92 | 5.16 | 4.70 | 5.13 | 5.13 | 92,700 |
Oct 9, 2023 | 4.80 | 4.92 | 4.71 | 4.88 | 4.88 | 69,500 |
Oct 6, 2023 | 4.60 | 5.02 | 4.60 | 4.94 | 4.94 | 64,100 |
Oct 5, 2023 | 5.01 | 5.02 | 4.50 | 4.60 | 4.60 | 131,700 |
Oct 4, 2023 | 5.10 | 5.20 | 4.76 | 5.01 | 5.01 | 89,100 |
Oct 3, 2023 | 5.00 | 5.18 | 5.00 | 5.05 | 5.05 | 83,400 |
Oct 2, 2023 | 4.83 | 5.15 | 4.81 | 5.10 | 5.10 | 98,100 |
Sep 29, 2023 | 5.14 | 5.15 | 4.70 | 4.80 | 4.80 | 64,100 |
Sep 28, 2023 | 4.72 | 5.16 | 4.58 | 4.99 | 4.99 | 81,300 |