At close: 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 17.54 | 17.69 | 17.52 | 17.65 | 17.65 | 27,279 |
Jun 17, 2024 | 17.56 | 17.63 | 17.38 | 17.52 | 17.52 | 17,855 |
Jun 14, 2024 | 17.61 | 17.71 | 17.44 | 17.50 | 17.50 | 25,464 |
Jun 13, 2024 | 17.97 | 18.06 | 17.65 | 17.70 | 17.70 | 26,940 |
Jun 12, 2024 | 0.25 Dividend | |||||
Jun 12, 2024 | 18.00 | 18.11 | 17.83 | 17.90 | 17.90 | 47,642 |
Jun 11, 2024 | 18.59 | 18.59 | 18.02 | 18.05 | 17.80 | 107,479 |
Jun 10, 2024 | 18.61 | 18.61 | 18.42 | 18.55 | 18.29 | 16,444 |
Jun 7, 2024 | 18.55 | 18.62 | 18.43 | 18.61 | 18.35 | 18,119 |
Jun 6, 2024 | 18.45 | 18.63 | 18.45 | 18.61 | 18.36 | 19,764 |
Jun 5, 2024 | 18.55 | 18.60 | 18.26 | 18.44 | 18.18 | 18,308 |
Jun 4, 2024 | 18.39 | 18.52 | 18.29 | 18.50 | 18.24 | 30,267 |
Jun 3, 2024 | 18.27 | 18.36 | 18.12 | 18.32 | 18.07 | 14,979 |
May 31, 2024 | 17.81 | 18.25 | 17.73 | 18.22 | 17.97 | 57,194 |
May 30, 2024 | 17.67 | 17.77 | 17.62 | 17.71 | 17.46 | 17,480 |
May 29, 2024 | 17.82 | 17.90 | 17.57 | 17.57 | 17.33 | 11,032 |
May 28, 2024 | 18.07 | 18.10 | 17.82 | 17.84 | 17.59 | 20,694 |
May 24, 2024 | 17.97 | 18.07 | 17.88 | 17.95 | 17.70 | 15,456 |
May 23, 2024 | 18.02 | 18.02 | 17.82 | 17.87 | 17.62 | 95,449 |
May 22, 2024 | 17.65 | 17.96 | 17.55 | 17.96 | 17.71 | 147,155 |
May 21, 2024 | 17.80 | 17.89 | 17.58 | 17.59 | 17.35 | 18,958 |
May 20, 2024 | 17.76 | 17.78 | 17.66 | 17.76 | 17.51 | 11,921 |
May 17, 2024 | 17.79 | 17.79 | 17.65 | 17.71 | 17.46 | 9,450 |
May 16, 2024 | 17.84 | 17.84 | 17.68 | 17.79 | 17.54 | 10,878 |
May 15, 2024 | 17.80 | 17.84 | 17.64 | 17.78 | 17.53 | 19,157 |
May 14, 2024 | 17.84 | 17.84 | 17.54 | 17.55 | 17.31 | 17,114 |
May 13, 2024 | 17.79 | 17.85 | 17.67 | 17.79 | 17.54 | 9,783 |
May 10, 2024 | 17.68 | 17.73 | 17.50 | 17.68 | 17.44 | 7,356 |
May 9, 2024 | 17.75 | 17.75 | 17.55 | 17.57 | 17.33 | 15,587 |
May 8, 2024 | 17.94 | 17.97 | 17.61 | 17.68 | 17.44 | 14,245 |
May 7, 2024 | 18.05 | 18.06 | 17.87 | 17.92 | 17.67 | 7,266 |
May 6, 2024 | 17.95 | 17.97 | 17.84 | 17.92 | 17.67 | 18,132 |
May 3, 2024 | 17.99 | 18.04 | 17.82 | 17.90 | 17.65 | 8,123 |
May 2, 2024 | 17.72 | 17.80 | 17.68 | 17.77 | 17.53 | 20,530 |
May 1, 2024 | 17.77 | 17.80 | 17.51 | 17.68 | 17.44 | 17,019 |
Apr 30, 2024 | 17.78 | 17.82 | 17.55 | 17.73 | 17.48 | 16,655 |
Apr 29, 2024 | 17.84 | 17.90 | 17.62 | 17.81 | 17.56 | 11,207 |
Apr 26, 2024 | 17.79 | 17.84 | 17.57 | 17.59 | 17.35 | 17,960 |
Apr 25, 2024 | 17.77 | 17.80 | 17.57 | 17.66 | 17.42 | 9,914 |
Apr 24, 2024 | 17.92 | 18.01 | 17.69 | 17.96 | 17.71 | 14,085 |
Apr 23, 2024 | 17.57 | 17.96 | 17.57 | 17.96 | 17.71 | 13,711 |
Apr 22, 2024 | 17.35 | 17.54 | 17.35 | 17.44 | 17.20 | 14,900 |
Apr 19, 2024 | 17.30 | 17.45 | 17.29 | 17.31 | 17.07 | 38,271 |
Apr 18, 2024 | 17.24 | 17.28 | 17.17 | 17.28 | 17.04 | 204,702 |
Apr 17, 2024 | 17.34 | 17.37 | 17.09 | 17.15 | 16.91 | 34,356 |
Apr 16, 2024 | 17.14 | 17.27 | 17.09 | 17.24 | 17.00 | 39,362 |
Apr 15, 2024 | 17.59 | 17.59 | 17.05 | 17.20 | 16.96 | 46,537 |
Apr 12, 2024 | 17.81 | 17.81 | 17.50 | 17.50 | 17.26 | 69,667 |
Apr 11, 2024 | 18.20 | 18.20 | 17.66 | 17.75 | 17.50 | 55,065 |
Apr 10, 2024 | 18.45 | 18.45 | 17.96 | 18.07 | 17.82 | 40,041 |
Apr 9, 2024 | 18.55 | 18.66 | 18.45 | 18.59 | 18.33 | 8,760 |
Apr 8, 2024 | 18.65 | 18.65 | 18.48 | 18.50 | 18.24 | 9,789 |
Apr 5, 2024 | 18.65 | 18.73 | 18.56 | 18.56 | 18.30 | 23,243 |
Apr 4, 2024 | 18.68 | 18.74 | 18.58 | 18.69 | 18.43 | 27,741 |
Apr 3, 2024 | 18.47 | 18.62 | 18.40 | 18.61 | 18.35 | 88,115 |
Apr 2, 2024 | 18.62 | 18.62 | 18.33 | 18.48 | 18.22 | 31,297 |
Apr 1, 2024 | 18.57 | 18.72 | 18.36 | 18.72 | 18.46 | 28,927 |
Mar 28, 2024 | 18.88 | 19.00 | 18.46 | 18.48 | 18.22 | 89,403 |
Mar 27, 2024 | 18.80 | 18.86 | 18.52 | 18.80 | 18.54 | 29,682 |
Mar 26, 2024 | 18.88 | 18.94 | 18.67 | 18.69 | 18.43 | 24,035 |
Mar 25, 2024 | 19.21 | 19.21 | 18.82 | 18.82 | 18.56 | 7,561 |
Mar 22, 2024 | 19.29 | 19.38 | 19.09 | 19.17 | 18.90 | 20,477 |
Mar 21, 2024 | 19.22 | 19.27 | 19.07 | 19.07 | 18.81 | 37,618 |
Mar 20, 2024 | 19.20 | 19.20 | 19.05 | 19.06 | 18.80 | 26,474 |
Mar 19, 2024 | 19.06 | 19.15 | 18.92 | 19.07 | 18.81 | 21,563 |
Mar 18, 2024 | 19.14 | 19.14 | 18.92 | 18.98 | 18.72 | 14,859 |
Mar 15, 2024 | 19.07 | 19.20 | 18.99 | 19.03 | 18.77 | 26,960 |
Mar 14, 2024 | 19.36 | 19.36 | 19.06 | 19.07 | 18.81 | 21,835 |
Mar 13, 2024 | 19.25 | 19.39 | 19.19 | 19.39 | 19.12 | 15,001 |
Mar 12, 2024 | 19.17 | 19.29 | 19.12 | 19.26 | 18.99 | 17,414 |
Mar 11, 2024 | 19.47 | 19.48 | 19.35 | 19.40 | 19.13 | 10,609 |
Mar 8, 2024 | 19.27 | 19.47 | 19.27 | 19.45 | 19.18 | 12,274 |
Mar 7, 2024 | 19.18 | 19.36 | 19.18 | 19.27 | 19.00 | 14,664 |
Mar 6, 2024 | 19.21 | 19.22 | 19.10 | 19.10 | 18.84 | 11,882 |
Mar 5, 2024 | 19.18 | 19.18 | 19.03 | 19.15 | 18.88 | 82,262 |
Mar 4, 2024 | 19.20 | 19.24 | 19.10 | 19.11 | 18.85 | 19,724 |
Mar 1, 2024 | 19.31 | 19.34 | 19.14 | 19.20 | 18.93 | 47,067 |
Feb 29, 2024 | 19.12 | 19.36 | 18.99 | 19.34 | 19.07 | 66,833 |
Feb 28, 2024 | 19.04 | 19.05 | 18.95 | 19.00 | 18.74 | 8,786 |
Feb 27, 2024 | 19.12 | 19.12 | 18.94 | 19.02 | 18.76 | 10,966 |
Feb 26, 2024 | 19.16 | 19.18 | 18.95 | 19.05 | 18.79 | 13,064 |
Feb 23, 2024 | 18.87 | 19.12 | 18.74 | 19.12 | 18.86 | 20,179 |
Feb 22, 2024 | 18.87 | 18.99 | 18.73 | 18.81 | 18.54 | 14,398 |
Feb 21, 2024 | 18.89 | 18.98 | 18.68 | 18.68 | 18.42 | 23,951 |
Feb 20, 2024 | 18.86 | 18.90 | 18.66 | 18.77 | 18.51 | 12,095 |
Feb 16, 2024 | 18.84 | 18.85 | 18.72 | 18.79 | 18.53 | 11,975 |
Feb 15, 2024 | 18.79 | 18.88 | 18.71 | 18.84 | 18.58 | 22,806 |
Feb 14, 2024 | 18.84 | 19.00 | 18.67 | 18.68 | 18.42 | 56,082 |
Feb 13, 2024 | 19.13 | 19.13 | 18.76 | 18.87 | 18.61 | 53,567 |
Feb 12, 2024 | 19.12 | 19.30 | 19.10 | 19.30 | 19.03 | 21,986 |
Feb 9, 2024 | 18.86 | 19.10 | 18.80 | 19.10 | 18.84 | 11,863 |
Feb 8, 2024 | 18.89 | 18.89 | 18.66 | 18.79 | 18.53 | 17,658 |
Feb 7, 2024 | 18.88 | 18.88 | 18.77 | 18.81 | 18.55 | 20,571 |
Feb 6, 2024 | 18.78 | 18.85 | 18.64 | 18.85 | 18.59 | 9,137 |
Feb 5, 2024 | 18.92 | 19.00 | 18.66 | 18.78 | 18.52 | 25,615 |
Feb 2, 2024 | 19.04 | 19.12 | 18.91 | 18.95 | 18.69 | 29,776 |
Feb 1, 2024 | 19.09 | 19.15 | 18.90 | 19.01 | 18.75 | 35,410 |
Jan 31, 2024 | 19.00 | 19.09 | 18.90 | 18.90 | 18.64 | 66,040 |
Jan 30, 2024 | 19.07 | 19.17 | 19.03 | 19.10 | 18.84 | 16,072 |
Jan 29, 2024 | 18.99 | 19.07 | 18.94 | 19.03 | 18.77 | 27,167 |
Jan 26, 2024 | 18.90 | 19.00 | 18.82 | 18.99 | 18.73 | 20,371 |
Jan 25, 2024 | 18.72 | 18.97 | 18.68 | 18.85 | 18.58 | 23,409 |
Jan 24, 2024 | 18.73 | 18.78 | 18.65 | 18.67 | 18.41 | 13,908 |
Jan 23, 2024 | 18.63 | 18.65 | 18.50 | 18.56 | 18.30 | 12,335 |
Jan 22, 2024 | 18.49 | 18.65 | 18.45 | 18.63 | 18.37 | 32,874 |
Jan 19, 2024 | 18.32 | 18.41 | 18.26 | 18.36 | 18.11 | 20,262 |
Jan 18, 2024 | 18.38 | 18.45 | 18.19 | 18.25 | 18.00 | 23,321 |
Jan 17, 2024 | 18.30 | 18.44 | 18.21 | 18.27 | 18.02 | 21,638 |
Jan 16, 2024 | 18.43 | 18.49 | 18.27 | 18.28 | 18.03 | 17,612 |
Jan 12, 2024 | 18.48 | 18.51 | 18.39 | 18.44 | 18.18 | 13,617 |
Jan 11, 2024 | 18.30 | 18.41 | 18.25 | 18.38 | 18.13 | 19,867 |
Jan 10, 2024 | 18.29 | 18.39 | 18.28 | 18.31 | 18.06 | 7,882 |
Jan 9, 2024 | 18.24 | 18.33 | 18.17 | 18.25 | 18.00 | 15,248 |
Jan 8, 2024 | 18.18 | 18.23 | 18.10 | 18.19 | 17.94 | 18,373 |
Jan 5, 2024 | 18.15 | 18.26 | 18.00 | 18.00 | 17.75 | 15,847 |
Jan 4, 2024 | 18.16 | 18.20 | 18.01 | 18.12 | 17.87 | 21,218 |
Jan 3, 2024 | 18.12 | 18.22 | 17.98 | 18.08 | 17.83 | 21,626 |
Jan 2, 2024 | 18.15 | 18.28 | 18.08 | 18.13 | 17.88 | 15,133 |
Dec 29, 2023 | 18.39 | 18.39 | 18.11 | 18.15 | 17.90 | 33,653 |
Dec 28, 2023 | 18.45 | 18.49 | 18.27 | 18.27 | 18.02 | 21,923 |
Dec 27, 2023 | 18.37 | 18.43 | 18.25 | 18.26 | 18.01 | 22,668 |
Dec 26, 2023 | 18.43 | 18.48 | 18.19 | 18.19 | 17.94 | 35,464 |
Dec 22, 2023 | 18.33 | 18.40 | 18.25 | 18.38 | 18.13 | 29,092 |
Dec 21, 2023 | 18.24 | 18.30 | 17.99 | 18.20 | 17.95 | 30,096 |
Dec 20, 2023 | 18.16 | 18.20 | 17.97 | 18.14 | 17.89 | 32,192 |
Dec 19, 2023 | 17.98 | 18.09 | 17.87 | 17.99 | 17.74 | 24,520 |
Dec 18, 2023 | 18.13 | 18.13 | 17.83 | 17.84 | 17.59 | 21,488 |
Dec 15, 2023 | 18.16 | 18.22 | 17.90 | 18.09 | 17.84 | 39,698 |
Dec 14, 2023 | 18.45 | 18.45 | 18.06 | 18.20 | 17.95 | 36,878 |
Dec 13, 2023 | 17.70 | 18.13 | 17.65 | 17.80 | 17.55 | 62,744 |
Dec 12, 2023 | 0.25 Dividend | |||||
Dec 12, 2023 | 17.88 | 17.97 | 17.67 | 17.67 | 17.43 | 72,513 |
Dec 11, 2023 | 18.20 | 18.24 | 17.92 | 18.03 | 17.53 | 47,848 |
Dec 8, 2023 | 18.25 | 18.27 | 18.10 | 18.11 | 17.61 | 36,129 |
Dec 7, 2023 | 18.27 | 18.40 | 18.18 | 18.28 | 17.78 | 27,588 |
Dec 6, 2023 | 18.16 | 18.28 | 18.13 | 18.14 | 17.64 | 55,018 |
Dec 5, 2023 | 18.30 | 18.33 | 17.99 | 17.99 | 17.49 | 58,885 |
Dec 4, 2023 | 18.38 | 18.45 | 18.13 | 18.13 | 17.63 | 91,967 |
Dec 1, 2023 | 18.33 | 18.55 | 18.18 | 18.40 | 17.89 | 41,000 |
Nov 30, 2023 | 18.25 | 18.33 | 17.99 | 18.33 | 17.83 | 131,938 |
Nov 29, 2023 | 18.02 | 18.27 | 18.02 | 18.13 | 17.63 | 26,480 |
Nov 28, 2023 | 17.94 | 18.04 | 17.90 | 17.98 | 17.49 | 28,987 |
Nov 27, 2023 | 17.78 | 17.95 | 17.75 | 17.92 | 17.43 | 17,975 |
Nov 24, 2023 | 17.62 | 17.78 | 17.62 | 17.71 | 17.22 | 9,431 |
Nov 22, 2023 | 17.89 | 17.90 | 17.53 | 17.68 | 17.19 | 46,777 |
Nov 21, 2023 | 17.77 | 17.86 | 17.71 | 17.80 | 17.31 | 101,211 |
Nov 20, 2023 | 17.72 | 17.86 | 17.64 | 17.70 | 17.21 | 61,146 |
Nov 17, 2023 | 17.50 | 17.77 | 17.43 | 17.69 | 17.20 | 192,858 |
Nov 16, 2023 | 17.14 | 17.55 | 17.01 | 17.39 | 16.91 | 117,027 |
Nov 15, 2023 | 17.10 | 17.12 | 17.03 | 17.09 | 16.62 | 21,886 |
Nov 14, 2023 | 17.30 | 17.31 | 16.96 | 17.10 | 16.63 | 20,744 |
Nov 13, 2023 | 16.63 | 16.80 | 16.58 | 16.65 | 16.19 | 21,893 |
Nov 10, 2023 | 16.67 | 16.70 | 16.54 | 16.58 | 16.12 | 11,104 |
Nov 9, 2023 | 16.95 | 16.95 | 16.50 | 16.50 | 16.05 | 24,865 |
Nov 8, 2023 | 17.01 | 17.01 | 16.82 | 16.87 | 16.41 | 21,944 |
Nov 7, 2023 | 17.23 | 17.23 | 16.84 | 16.85 | 16.39 | 8,544 |
Nov 6, 2023 | 17.09 | 17.15 | 17.00 | 17.10 | 16.63 | 14,490 |
Nov 3, 2023 | 17.41 | 17.41 | 17.06 | 17.15 | 16.68 | 30,994 |
Nov 2, 2023 | 16.22 | 17.07 | 16.22 | 16.97 | 16.50 | 34,069 |
Nov 1, 2023 | 15.86 | 16.20 | 15.77 | 16.17 | 15.73 | 36,135 |
Oct 31, 2023 | 15.63 | 15.78 | 15.60 | 15.77 | 15.34 | 32,925 |
Oct 30, 2023 | 15.58 | 15.72 | 15.38 | 15.50 | 15.07 | 28,320 |
Oct 27, 2023 | 15.85 | 15.87 | 15.57 | 15.58 | 15.15 | 21,927 |
Oct 26, 2023 | 15.77 | 15.85 | 15.61 | 15.77 | 15.34 | 30,354 |
Oct 25, 2023 | 15.80 | 15.81 | 15.66 | 15.66 | 15.23 | 19,794 |
Oct 24, 2023 | 15.73 | 15.89 | 15.61 | 15.89 | 15.45 | 76,952 |
Oct 23, 2023 | 15.69 | 15.73 | 15.56 | 15.73 | 15.30 | 17,030 |
Oct 20, 2023 | 15.72 | 15.74 | 15.48 | 15.74 | 15.31 | 27,626 |
Oct 19, 2023 | 15.83 | 15.83 | 15.59 | 15.59 | 15.16 | 18,019 |
Oct 18, 2023 | 15.95 | 15.95 | 15.72 | 15.72 | 15.29 | 18,701 |
Oct 17, 2023 | 15.95 | 16.15 | 15.91 | 16.01 | 15.57 | 61,336 |
Oct 16, 2023 | 16.25 | 16.25 | 16.00 | 16.05 | 15.61 | 44,132 |
Oct 13, 2023 | 16.40 | 16.42 | 16.06 | 16.17 | 15.72 | 16,295 |
Oct 12, 2023 | 16.45 | 16.45 | 16.20 | 16.21 | 15.76 | 23,618 |
Oct 11, 2023 | 16.49 | 16.49 | 16.34 | 16.40 | 15.95 | 18,919 |
Oct 10, 2023 | 16.20 | 16.37 | 16.13 | 16.26 | 15.81 | 31,712 |
Oct 9, 2023 | 16.27 | 16.32 | 16.15 | 16.26 | 15.81 | 12,362 |
Oct 6, 2023 | 15.92 | 16.17 | 15.92 | 16.06 | 15.62 | 14,570 |
Oct 5, 2023 | 16.33 | 16.35 | 16.14 | 16.17 | 15.72 | 18,286 |
Oct 4, 2023 | 16.48 | 16.59 | 16.26 | 16.26 | 15.81 | 41,222 |
Oct 3, 2023 | 16.78 | 16.82 | 16.29 | 16.40 | 15.95 | 38,663 |
Oct 2, 2023 | 17.10 | 17.10 | 16.73 | 16.97 | 16.50 | 33,928 |
Sep 29, 2023 | 17.39 | 17.48 | 17.14 | 17.18 | 16.71 | 90,084 |
Sep 28, 2023 | 17.04 | 17.26 | 17.03 | 17.23 | 16.76 | 79,530 |
Sep 27, 2023 | 17.09 | 17.14 | 16.93 | 17.10 | 16.63 | 89,762 |
Sep 26, 2023 | 17.00 | 17.07 | 16.87 | 16.97 | 16.50 | 40,479 |
Sep 25, 2023 | 16.88 | 17.04 | 16.86 | 16.99 | 16.52 | 16,046 |
Sep 22, 2023 | 17.09 | 17.10 | 16.99 | 17.07 | 16.60 | 10,994 |
Sep 21, 2023 | 17.18 | 17.18 | 16.90 | 16.93 | 16.46 | 28,030 |
Sep 20, 2023 | 17.52 | 17.57 | 17.33 | 17.33 | 16.85 | 12,486 |
Sep 19, 2023 | 17.42 | 17.45 | 17.20 | 17.43 | 16.95 | 12,529 |
Sep 18, 2023 | 17.28 | 17.42 | 17.26 | 17.33 | 16.85 | 11,075 |
Sep 15, 2023 | 17.30 | 17.30 | 17.18 | 17.27 | 16.79 | 32,240 |
Sep 14, 2023 | 17.31 | 17.34 | 17.27 | 17.30 | 16.82 | 12,652 |
Sep 13, 2023 | 17.28 | 17.28 | 17.17 | 17.17 | 16.70 | 20,937 |
Sep 12, 2023 | 0.25 Dividend | |||||
Sep 12, 2023 | 17.39 | 17.39 | 17.12 | 17.17 | 16.70 | 25,439 |
Sep 11, 2023 | 17.64 | 17.69 | 17.52 | 17.52 | 16.79 | 8,953 |
Sep 8, 2023 | 17.63 | 17.68 | 17.54 | 17.54 | 16.81 | 12,911 |
Sep 7, 2023 | 17.57 | 17.65 | 17.55 | 17.55 | 16.82 | 13,760 |
Sep 6, 2023 | 17.65 | 17.65 | 17.52 | 17.57 | 16.84 | 19,835 |
Sep 5, 2023 | 17.73 | 17.73 | 17.57 | 17.57 | 16.84 | 27,109 |
Sep 1, 2023 | 17.77 | 17.77 | 17.67 | 17.71 | 16.98 | 26,476 |
Aug 31, 2023 | 17.41 | 17.88 | 17.35 | 17.83 | 17.09 | 111,726 |
Aug 30, 2023 | 17.39 | 17.46 | 17.33 | 17.34 | 16.62 | 16,404 |
Aug 29, 2023 | 17.32 | 17.50 | 17.24 | 17.33 | 16.61 | 28,670 |
Aug 28, 2023 | 17.34 | 17.43 | 17.25 | 17.25 | 16.54 | 15,943 |
Aug 25, 2023 | 17.30 | 17.32 | 17.17 | 17.25 | 16.54 | 11,706 |
Aug 24, 2023 | 17.45 | 17.45 | 17.21 | 17.21 | 16.50 | 13,229 |
Aug 23, 2023 | 17.39 | 17.43 | 17.28 | 17.42 | 16.70 | 22,052 |
Aug 22, 2023 | 17.28 | 17.39 | 17.16 | 17.23 | 16.52 | 32,177 |
Aug 21, 2023 | 17.19 | 17.26 | 17.10 | 17.17 | 16.46 | 22,593 |
Aug 18, 2023 | 17.25 | 17.32 | 17.20 | 17.22 | 16.51 | 14,698 |
Aug 17, 2023 | 17.36 | 17.45 | 17.15 | 17.24 | 16.53 | 31,653 |
Aug 16, 2023 | 17.65 | 17.69 | 17.26 | 17.26 | 16.55 | 28,309 |
Aug 15, 2023 | 17.77 | 17.78 | 17.62 | 17.66 | 16.93 | 17,457 |
Aug 14, 2023 | 17.85 | 17.85 | 17.70 | 17.79 | 17.05 | 87,716 |
Aug 11, 2023 | 17.73 | 17.92 | 17.73 | 17.77 | 17.03 | 9,536 |
Aug 10, 2023 | 18.04 | 18.04 | 17.80 | 17.80 | 17.06 | 26,950 |
Aug 9, 2023 | 18.00 | 18.05 | 17.91 | 17.93 | 17.19 | 20,231 |
Aug 8, 2023 | 18.01 | 18.08 | 17.86 | 17.96 | 17.22 | 20,784 |
Aug 7, 2023 | 18.00 | 18.11 | 17.98 | 18.01 | 17.26 | 16,229 |
Aug 4, 2023 | 17.98 | 18.15 | 17.88 | 18.00 | 17.25 | 19,333 |
Aug 3, 2023 | 17.93 | 17.99 | 17.79 | 17.82 | 17.08 | 28,665 |
Aug 2, 2023 | 18.25 | 18.25 | 18.03 | 18.05 | 17.30 | 41,921 |
Aug 1, 2023 | 18.42 | 18.51 | 18.25 | 18.28 | 17.52 | 33,518 |
Jul 31, 2023 | 18.48 | 18.66 | 18.47 | 18.55 | 17.78 | 46,062 |
Jul 28, 2023 | 18.52 | 18.74 | 18.36 | 18.37 | 17.61 | 41,483 |
Jul 27, 2023 | 18.60 | 18.65 | 18.35 | 18.40 | 17.64 | 19,066 |
Jul 26, 2023 | 18.42 | 18.66 | 18.40 | 18.57 | 17.80 | 22,696 |
Jul 25, 2023 | 18.42 | 18.42 | 18.32 | 18.36 | 17.60 | 11,032 |
Jul 24, 2023 | 18.37 | 18.40 | 18.30 | 18.36 | 17.60 | 7,463 |
Jul 21, 2023 | 18.35 | 18.37 | 18.26 | 18.31 | 17.55 | 30,301 |
Jul 20, 2023 | 18.19 | 18.28 | 18.18 | 18.27 | 17.51 | 18,708 |
Jul 19, 2023 | 18.30 | 18.33 | 18.19 | 18.19 | 17.44 | 59,905 |
Jul 18, 2023 | 18.19 | 18.25 | 18.14 | 18.18 | 17.43 | 36,267 |
Jul 17, 2023 | 18.29 | 18.29 | 18.03 | 18.10 | 17.35 | 49,094 |
Jul 14, 2023 | 18.34 | 18.39 | 18.18 | 18.25 | 17.49 | 63,047 |
Jul 13, 2023 | 18.36 | 18.36 | 18.20 | 18.30 | 17.54 | 28,115 |
Jul 12, 2023 | 18.29 | 18.34 | 18.19 | 18.24 | 17.49 | 35,337 |
Jul 11, 2023 | 18.35 | 18.35 | 18.12 | 18.15 | 17.40 | 15,702 |
Jul 10, 2023 | 18.49 | 18.49 | 18.13 | 18.21 | 17.46 | 66,349 |
Jul 7, 2023 | 18.42 | 18.56 | 18.34 | 18.34 | 17.58 | 11,557 |
Jul 6, 2023 | 18.59 | 18.60 | 18.15 | 18.35 | 17.59 | 38,917 |
Jul 5, 2023 | 18.89 | 18.94 | 18.76 | 18.79 | 18.01 | 24,595 |
Jul 3, 2023 | 18.92 | 18.97 | 18.88 | 18.91 | 18.13 | 33,213 |
Jun 30, 2023 | 18.68 | 18.97 | 18.60 | 18.95 | 18.17 | 79,943 |
Jun 29, 2023 | 18.63 | 18.64 | 18.43 | 18.53 | 17.76 | 49,486 |
Jun 28, 2023 | 18.67 | 18.73 | 18.40 | 18.53 | 17.76 | 20,005 |
Jun 27, 2023 | 18.70 | 18.78 | 18.47 | 18.47 | 17.71 | 20,804 |
Jun 26, 2023 | 18.52 | 18.76 | 18.52 | 18.62 | 17.85 | 19,576 |
Jun 23, 2023 | 18.48 | 18.57 | 18.37 | 18.52 | 17.75 | 12,140 |
Jun 22, 2023 | 18.42 | 18.48 | 18.33 | 18.47 | 17.71 | 16,210 |
Jun 21, 2023 | 18.34 | 18.43 | 18.24 | 18.40 | 17.64 | 19,290 |
Jun 20, 2023 | 18.48 | 18.48 | 18.20 | 18.30 | 17.54 | 34,932 |