NYSE - Delayed Quote • USD
Vornado Realty Trust (VNO-PN)
At close: May 31 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 15.01 | 15.34 | 14.97 | 15.26 | 15.26 | 22,609 |
May 30, 2024 | 14.80 | 15.13 | 14.80 | 15.00 | 15.00 | 8,866 |
May 29, 2024 | 15.13 | 15.13 | 14.81 | 14.95 | 14.95 | 6,747 |
May 28, 2024 | 15.35 | 15.35 | 15.09 | 15.14 | 15.14 | 9,393 |
May 24, 2024 | 15.47 | 15.47 | 15.00 | 15.40 | 15.40 | 6,536 |
May 23, 2024 | 15.50 | 15.50 | 15.03 | 15.40 | 15.40 | 30,580 |
May 22, 2024 | 15.35 | 15.42 | 15.22 | 15.31 | 15.31 | 9,035 |
May 21, 2024 | 15.49 | 15.50 | 15.36 | 15.37 | 15.37 | 33,513 |
May 20, 2024 | 15.48 | 15.48 | 15.27 | 15.44 | 15.44 | 6,871 |
May 17, 2024 | 15.35 | 15.41 | 15.30 | 15.37 | 15.37 | 6,791 |
May 16, 2024 | 15.32 | 15.36 | 15.32 | 15.36 | 15.36 | 2,955 |
May 15, 2024 | 15.30 | 15.40 | 15.30 | 15.32 | 15.32 | 13,486 |
May 14, 2024 | 15.15 | 15.20 | 15.07 | 15.20 | 15.20 | 11,760 |
May 13, 2024 | 15.04 | 15.16 | 15.04 | 15.15 | 15.15 | 8,040 |
May 10, 2024 | 15.07 | 15.10 | 14.97 | 15.09 | 15.09 | 9,393 |
May 9, 2024 | 15.00 | 15.15 | 15.00 | 15.12 | 15.12 | 9,830 |
May 8, 2024 | 15.07 | 15.26 | 14.84 | 14.95 | 14.95 | 22,514 |
May 7, 2024 | 15.13 | 15.31 | 15.11 | 15.26 | 15.26 | 12,086 |
May 6, 2024 | 15.05 | 15.18 | 15.05 | 15.13 | 15.13 | 6,437 |
May 3, 2024 | 14.91 | 15.01 | 14.89 | 14.94 | 14.94 | 8,255 |
May 2, 2024 | 14.76 | 14.95 | 14.75 | 14.80 | 14.80 | 14,060 |
May 1, 2024 | 14.83 | 14.97 | 14.75 | 14.75 | 14.75 | 4,325 |
Apr 30, 2024 | 15.08 | 15.13 | 14.81 | 14.88 | 14.88 | 9,244 |
Apr 29, 2024 | 14.92 | 15.06 | 14.92 | 15.06 | 15.06 | 4,240 |
Apr 26, 2024 | 14.78 | 15.05 | 14.76 | 14.90 | 14.90 | 15,669 |
Apr 25, 2024 | 14.83 | 14.85 | 14.66 | 14.78 | 14.78 | 9,022 |
Apr 24, 2024 | 15.08 | 15.08 | 14.93 | 14.98 | 14.98 | 5,857 |
Apr 23, 2024 | 14.99 | 15.03 | 14.95 | 15.03 | 15.03 | 7,353 |
Apr 22, 2024 | 14.80 | 14.84 | 14.69 | 14.80 | 14.80 | 5,483 |
Apr 19, 2024 | 14.55 | 14.75 | 14.40 | 14.68 | 14.68 | 11,591 |
Apr 18, 2024 | 14.53 | 14.55 | 14.42 | 14.48 | 14.48 | 8,000 |
Apr 17, 2024 | 14.57 | 14.71 | 14.57 | 14.57 | 14.57 | 1,346 |
Apr 16, 2024 | 14.44 | 14.59 | 14.29 | 14.52 | 14.52 | 11,754 |
Apr 15, 2024 | 14.79 | 14.79 | 14.47 | 14.55 | 14.55 | 14,624 |
Apr 12, 2024 | 15.01 | 15.21 | 15.01 | 15.19 | 15.19 | 2,252 |
Apr 11, 2024 | 15.00 | 15.09 | 14.88 | 15.09 | 15.09 | 26,435 |
Apr 10, 2024 | 15.12 | 15.14 | 14.73 | 15.14 | 15.14 | 18,315 |
Apr 9, 2024 | 15.10 | 15.27 | 15.10 | 15.23 | 15.23 | 6,368 |
Apr 8, 2024 | 15.20 | 15.42 | 15.07 | 15.10 | 15.10 | 26,631 |
Apr 5, 2024 | 15.19 | 15.35 | 15.19 | 15.21 | 15.21 | 4,579 |
Apr 4, 2024 | 15.02 | 15.31 | 15.02 | 15.31 | 15.31 | 20,027 |
Apr 3, 2024 | 14.80 | 14.99 | 14.69 | 14.97 | 14.97 | 17,060 |
Apr 2, 2024 | 15.08 | 15.08 | 14.55 | 14.77 | 14.77 | 36,585 |
Apr 1, 2024 | 15.24 | 15.29 | 14.90 | 15.12 | 15.12 | 48,872 |
Mar 28, 2024 | 15.23 | 15.65 | 15.01 | 15.08 | 15.08 | 319,145 |
Mar 27, 2024 | 15.44 | 15.44 | 15.16 | 15.17 | 15.17 | 59,246 |
Mar 26, 2024 | 15.46 | 15.59 | 15.19 | 15.39 | 15.39 | 30,957 |
Mar 25, 2024 | 15.61 | 15.66 | 15.36 | 15.44 | 15.44 | 20,112 |
Mar 22, 2024 | 15.72 | 15.74 | 15.57 | 15.65 | 15.65 | 20,336 |
Mar 21, 2024 | 15.77 | 15.96 | 15.61 | 15.71 | 15.71 | 54,863 |
Mar 20, 2024 | 15.71 | 15.88 | 15.61 | 15.69 | 15.69 | 44,971 |
Mar 19, 2024 | 15.52 | 15.75 | 15.44 | 15.64 | 15.64 | 39,185 |
Mar 18, 2024 | 15.20 | 15.71 | 15.13 | 15.65 | 15.65 | 20,242 |
Mar 15, 2024 | 15.25 | 15.40 | 15.00 | 15.33 | 15.33 | 19,015 |
Mar 14, 2024 | 0.33 Dividend | |||||
Mar 14, 2024 | 15.49 | 15.49 | 15.16 | 15.30 | 15.30 | 35,834 |
Mar 13, 2024 | 15.80 | 15.90 | 15.71 | 15.73 | 15.40 | 43,526 |
Mar 12, 2024 | 16.04 | 16.04 | 15.83 | 15.90 | 15.57 | 44,114 |
Mar 11, 2024 | 16.12 | 16.13 | 15.98 | 15.98 | 15.65 | 8,580 |
Mar 8, 2024 | 16.12 | 16.12 | 16.02 | 16.05 | 15.72 | 4,302 |
Mar 7, 2024 | 16.05 | 16.13 | 15.91 | 15.97 | 15.64 | 13,223 |
Mar 6, 2024 | 16.13 | 16.16 | 15.94 | 16.01 | 15.68 | 10,745 |
Mar 5, 2024 | 15.80 | 16.08 | 15.80 | 16.06 | 15.72 | 16,639 |
Mar 4, 2024 | 16.07 | 16.07 | 15.79 | 15.88 | 15.55 | 8,576 |
Mar 1, 2024 | 16.18 | 16.20 | 16.04 | 16.09 | 15.75 | 13,753 |
Feb 29, 2024 | 15.84 | 16.32 | 15.80 | 16.25 | 15.91 | 45,466 |
Feb 28, 2024 | 16.01 | 16.12 | 15.71 | 15.90 | 15.57 | 11,553 |
Feb 27, 2024 | 15.89 | 16.11 | 15.69 | 15.91 | 15.58 | 17,765 |
Feb 26, 2024 | 15.90 | 16.11 | 15.83 | 15.95 | 15.62 | 13,814 |
Feb 23, 2024 | 15.74 | 16.11 | 15.60 | 16.01 | 15.68 | 14,345 |
Feb 22, 2024 | 15.57 | 15.73 | 15.56 | 15.65 | 15.32 | 4,933 |
Feb 21, 2024 | 15.71 | 15.88 | 15.60 | 15.60 | 15.27 | 8,467 |
Feb 20, 2024 | 15.71 | 15.90 | 15.66 | 15.77 | 15.44 | 13,589 |
Feb 16, 2024 | 16.00 | 16.04 | 15.77 | 15.82 | 15.49 | 12,436 |
Feb 15, 2024 | 15.92 | 16.04 | 15.81 | 16.04 | 15.71 | 8,194 |
Feb 14, 2024 | 16.02 | 16.04 | 15.74 | 16.04 | 15.71 | 21,066 |
Feb 13, 2024 | 15.80 | 16.00 | 15.69 | 15.78 | 15.45 | 15,697 |
Feb 12, 2024 | 15.73 | 16.24 | 15.73 | 16.24 | 15.90 | 27,188 |
Feb 9, 2024 | 15.38 | 15.98 | 15.38 | 15.77 | 15.44 | 42,241 |
Feb 8, 2024 | 15.32 | 15.48 | 15.24 | 15.48 | 15.16 | 3,630 |
Feb 7, 2024 | 15.48 | 15.64 | 15.27 | 15.37 | 15.05 | 9,719 |
Feb 6, 2024 | 15.49 | 15.58 | 15.32 | 15.52 | 15.20 | 4,939 |
Feb 5, 2024 | 15.59 | 15.59 | 15.37 | 15.39 | 15.07 | 10,364 |
Feb 2, 2024 | 15.60 | 15.64 | 15.35 | 15.61 | 15.29 | 12,635 |
Feb 1, 2024 | 15.78 | 15.78 | 15.23 | 15.65 | 15.32 | 14,823 |
Jan 31, 2024 | 16.03 | 16.03 | 15.70 | 15.78 | 15.45 | 14,243 |
Jan 30, 2024 | 16.10 | 16.33 | 16.03 | 16.05 | 15.72 | 14,566 |
Jan 29, 2024 | 15.95 | 16.20 | 15.95 | 16.17 | 15.83 | 15,845 |
Jan 26, 2024 | 15.80 | 16.21 | 15.65 | 16.19 | 15.85 | 11,716 |
Jan 25, 2024 | 15.65 | 15.91 | 15.55 | 15.89 | 15.56 | 15,937 |
Jan 24, 2024 | 15.69 | 15.69 | 15.45 | 15.69 | 15.36 | 10,944 |
Jan 23, 2024 | 15.43 | 15.55 | 15.22 | 15.52 | 15.20 | 12,986 |
Jan 22, 2024 | 15.60 | 15.60 | 15.31 | 15.49 | 15.17 | 52,023 |
Jan 19, 2024 | 15.25 | 15.52 | 15.22 | 15.47 | 15.15 | 46,723 |
Jan 18, 2024 | 15.33 | 15.33 | 15.19 | 15.29 | 14.97 | 6,345 |
Jan 17, 2024 | 15.34 | 15.61 | 15.25 | 15.33 | 15.01 | 43,585 |
Jan 16, 2024 | 15.64 | 15.64 | 15.36 | 15.49 | 15.17 | 35,329 |
Jan 12, 2024 | 15.70 | 15.85 | 15.63 | 15.78 | 15.45 | 37,579 |
Jan 11, 2024 | 15.80 | 15.93 | 15.69 | 15.72 | 15.39 | 13,785 |
Jan 10, 2024 | 16.00 | 16.00 | 15.83 | 15.86 | 15.53 | 9,146 |
Jan 9, 2024 | 15.56 | 15.92 | 15.56 | 15.87 | 15.54 | 3,688 |
Jan 8, 2024 | 15.42 | 15.87 | 15.25 | 15.68 | 15.35 | 23,337 |
Jan 5, 2024 | 15.24 | 15.44 | 15.22 | 15.31 | 14.99 | 11,038 |
Jan 4, 2024 | 14.97 | 15.36 | 14.97 | 15.26 | 14.94 | 6,113 |
Jan 3, 2024 | 15.06 | 15.19 | 14.95 | 14.97 | 14.66 | 12,191 |
Jan 2, 2024 | 15.19 | 15.35 | 15.15 | 15.20 | 14.88 | 16,421 |
Dec 29, 2023 | 15.23 | 15.45 | 15.18 | 15.35 | 15.03 | 34,789 |
Dec 28, 2023 | 15.19 | 15.70 | 15.17 | 15.33 | 15.01 | 44,820 |
Dec 27, 2023 | 15.21 | 15.49 | 15.11 | 15.16 | 14.84 | 177,748 |
Dec 26, 2023 | 15.37 | 15.56 | 15.25 | 15.32 | 15.00 | 75,821 |
Dec 22, 2023 | 15.45 | 15.71 | 15.27 | 15.37 | 15.05 | 45,501 |
Dec 21, 2023 | 15.13 | 15.42 | 15.12 | 15.37 | 15.05 | 15,375 |
Dec 20, 2023 | 15.24 | 15.40 | 15.03 | 15.08 | 14.77 | 23,276 |
Dec 19, 2023 | 15.39 | 15.54 | 15.22 | 15.29 | 14.97 | 30,272 |
Dec 18, 2023 | 15.41 | 15.60 | 15.26 | 15.42 | 15.10 | 55,832 |
Dec 15, 2023 | 15.69 | 15.94 | 15.41 | 15.52 | 15.20 | 49,480 |
Dec 14, 2023 | 0.33 Dividend | |||||
Dec 14, 2023 | 15.10 | 15.90 | 15.00 | 15.75 | 15.42 | 135,938 |
Dec 13, 2023 | 14.82 | 15.30 | 14.73 | 15.21 | 14.57 | 40,043 |
Dec 12, 2023 | 14.69 | 15.01 | 14.69 | 14.70 | 14.08 | 25,954 |
Dec 11, 2023 | 15.09 | 15.09 | 14.68 | 14.75 | 14.13 | 33,040 |
Dec 8, 2023 | 14.94 | 15.07 | 14.67 | 14.99 | 14.36 | 38,933 |
Dec 7, 2023 | 15.41 | 15.57 | 14.83 | 14.98 | 14.35 | 66,607 |
Dec 6, 2023 | 15.62 | 15.95 | 15.44 | 15.45 | 14.80 | 41,275 |
Dec 5, 2023 | 15.84 | 16.10 | 15.71 | 15.71 | 15.05 | 48,090 |
Dec 4, 2023 | 16.25 | 16.37 | 15.91 | 15.93 | 15.26 | 28,937 |
Dec 1, 2023 | 15.90 | 16.30 | 15.90 | 16.28 | 15.60 | 45,893 |
Nov 30, 2023 | 15.34 | 16.08 | 15.32 | 16.06 | 15.39 | 143,020 |
Nov 29, 2023 | 15.00 | 15.37 | 15.00 | 15.36 | 14.72 | 26,058 |
Nov 28, 2023 | 14.68 | 15.08 | 14.53 | 15.08 | 14.45 | 16,948 |
Nov 27, 2023 | 14.55 | 14.79 | 14.35 | 14.78 | 14.16 | 11,578 |
Nov 24, 2023 | 14.48 | 14.66 | 14.40 | 14.50 | 13.89 | 2,981 |
Nov 22, 2023 | 14.74 | 14.90 | 14.38 | 14.58 | 13.97 | 32,751 |
Nov 21, 2023 | 15.09 | 15.09 | 14.68 | 14.76 | 14.14 | 15,983 |
Nov 20, 2023 | 15.16 | 15.22 | 15.02 | 15.16 | 14.52 | 23,659 |
Nov 17, 2023 | 15.35 | 15.42 | 15.22 | 15.36 | 14.72 | 22,830 |
Nov 16, 2023 | 15.41 | 15.55 | 15.34 | 15.40 | 14.75 | 29,087 |
Nov 15, 2023 | 15.26 | 15.50 | 15.00 | 15.48 | 14.83 | 58,372 |
Nov 14, 2023 | 15.12 | 15.40 | 15.10 | 15.18 | 14.54 | 22,227 |
Nov 13, 2023 | 14.63 | 14.85 | 14.52 | 14.85 | 14.23 | 11,877 |
Nov 10, 2023 | 14.68 | 14.73 | 14.64 | 14.67 | 14.05 | 2,585 |
Nov 9, 2023 | 15.01 | 15.01 | 14.67 | 14.68 | 14.06 | 9,155 |
Nov 8, 2023 | 14.67 | 15.03 | 14.65 | 15.01 | 14.38 | 8,244 |
Nov 7, 2023 | 15.03 | 15.03 | 14.72 | 14.74 | 14.12 | 10,976 |
Nov 6, 2023 | 15.24 | 15.43 | 15.11 | 15.14 | 14.50 | 8,103 |
Nov 3, 2023 | 15.27 | 15.62 | 15.18 | 15.36 | 14.72 | 15,266 |
Nov 2, 2023 | 14.67 | 15.31 | 14.67 | 15.27 | 14.63 | 19,436 |
Nov 1, 2023 | 14.29 | 14.55 | 14.29 | 14.52 | 13.91 | 16,233 |
Oct 31, 2023 | 13.68 | 14.58 | 13.68 | 14.20 | 13.60 | 22,447 |
Oct 30, 2023 | 13.87 | 14.84 | 13.82 | 14.04 | 13.45 | 15,614 |
Oct 27, 2023 | 14.09 | 14.09 | 13.85 | 13.86 | 13.28 | 6,102 |
Oct 26, 2023 | 13.65 | 14.00 | 13.65 | 14.00 | 13.41 | 5,957 |
Oct 25, 2023 | 13.69 | 13.83 | 13.54 | 13.81 | 13.23 | 12,584 |
Oct 24, 2023 | 13.56 | 13.85 | 13.40 | 13.85 | 13.27 | 9,674 |
Oct 23, 2023 | 13.40 | 13.47 | 13.33 | 13.40 | 12.84 | 18,737 |
Oct 20, 2023 | 13.63 | 13.63 | 13.38 | 13.54 | 12.97 | 13,884 |
Oct 19, 2023 | 13.71 | 13.80 | 13.65 | 13.76 | 13.18 | 12,380 |
Oct 18, 2023 | 14.00 | 14.14 | 13.80 | 13.81 | 13.23 | 9,759 |
Oct 17, 2023 | 14.24 | 14.28 | 14.18 | 14.25 | 13.65 | 23,705 |
Oct 16, 2023 | 14.35 | 14.41 | 14.18 | 14.30 | 13.70 | 11,217 |
Oct 13, 2023 | 14.54 | 14.64 | 14.36 | 14.42 | 13.81 | 15,960 |
Oct 12, 2023 | 14.40 | 14.54 | 14.40 | 14.51 | 13.90 | 21,919 |
Oct 11, 2023 | 14.48 | 14.55 | 14.43 | 14.47 | 13.86 | 42,018 |
Oct 10, 2023 | 14.54 | 14.74 | 14.43 | 14.50 | 13.89 | 51,242 |
Oct 9, 2023 | 14.24 | 14.61 | 14.24 | 14.56 | 13.95 | 20,980 |
Oct 6, 2023 | 14.10 | 14.39 | 14.01 | 14.34 | 13.73 | 38,382 |
Oct 5, 2023 | 14.18 | 14.38 | 14.16 | 14.19 | 13.59 | 29,255 |
Oct 4, 2023 | 14.38 | 14.54 | 14.25 | 14.25 | 13.65 | 64,024 |
Oct 3, 2023 | 14.55 | 14.55 | 14.34 | 14.40 | 13.79 | 51,517 |
Oct 2, 2023 | 14.57 | 14.60 | 14.47 | 14.60 | 13.99 | 23,763 |
Sep 29, 2023 | 14.59 | 14.81 | 14.50 | 14.58 | 13.97 | 62,675 |
Sep 28, 2023 | 14.22 | 14.66 | 14.22 | 14.65 | 14.03 | 38,537 |
Sep 27, 2023 | 14.27 | 14.50 | 14.27 | 14.42 | 13.81 | 67,370 |
Sep 26, 2023 | 14.37 | 14.57 | 13.49 | 14.39 | 13.79 | 49,721 |
Sep 25, 2023 | 14.31 | 14.58 | 14.28 | 14.51 | 13.90 | 50,508 |
Sep 22, 2023 | 14.40 | 14.66 | 14.40 | 14.50 | 13.89 | 44,268 |
Sep 21, 2023 | 14.21 | 14.65 | 14.21 | 14.46 | 13.85 | 77,323 |
Sep 20, 2023 | 14.41 | 14.75 | 14.41 | 14.61 | 14.00 | 72,021 |
Sep 19, 2023 | 14.41 | 14.75 | 14.41 | 14.50 | 13.89 | 62,918 |
Sep 18, 2023 | 14.36 | 14.66 | 14.36 | 14.50 | 13.89 | 75,399 |
Sep 15, 2023 | 14.40 | 14.50 | 14.40 | 14.47 | 13.86 | 37,129 |
Sep 14, 2023 | 0.33 Dividend | |||||
Sep 14, 2023 | 14.30 | 14.46 | 14.30 | 14.40 | 13.80 | 25,425 |
Sep 13, 2023 | 14.70 | 14.70 | 14.52 | 14.62 | 13.69 | 3,179 |
Sep 12, 2023 | 14.59 | 14.70 | 14.51 | 14.65 | 13.72 | 9,634 |
Sep 11, 2023 | 14.93 | 14.93 | 14.60 | 14.70 | 13.77 | 22,622 |
Sep 8, 2023 | 14.75 | 15.15 | 14.75 | 15.15 | 14.19 | 15,522 |
Sep 7, 2023 | 14.55 | 14.72 | 14.55 | 14.72 | 13.79 | 19,131 |
Sep 6, 2023 | 14.83 | 14.83 | 14.38 | 14.61 | 13.68 | 26,259 |
Sep 5, 2023 | 14.83 | 14.83 | 14.52 | 14.73 | 13.79 | 22,015 |
Sep 1, 2023 | 14.98 | 15.03 | 14.73 | 14.85 | 13.91 | 17,101 |
Aug 31, 2023 | 14.84 | 15.00 | 14.67 | 14.98 | 14.03 | 159,903 |
Aug 30, 2023 | 14.87 | 15.05 | 14.77 | 14.95 | 14.00 | 48,085 |
Aug 29, 2023 | 14.36 | 14.74 | 14.36 | 14.74 | 13.80 | 20,126 |
Aug 28, 2023 | 13.72 | 14.43 | 13.72 | 14.43 | 13.51 | 5,728 |
Aug 25, 2023 | 14.06 | 14.16 | 13.97 | 14.16 | 13.26 | 5,283 |
Aug 24, 2023 | 14.29 | 14.29 | 14.05 | 14.17 | 13.27 | 3,632 |
Aug 23, 2023 | 13.55 | 14.00 | 13.55 | 14.00 | 13.11 | 8,416 |
Aug 22, 2023 | 13.78 | 13.86 | 13.55 | 13.55 | 12.69 | 8,256 |
Aug 21, 2023 | 13.84 | 13.86 | 13.55 | 13.86 | 12.98 | 15,956 |
Aug 18, 2023 | 14.00 | 14.00 | 13.74 | 13.77 | 12.90 | 10,553 |
Aug 17, 2023 | 14.08 | 14.10 | 13.96 | 14.09 | 13.20 | 7,464 |
Aug 16, 2023 | 14.03 | 14.23 | 14.01 | 14.23 | 13.33 | 12,659 |
Aug 15, 2023 | 14.06 | 14.25 | 13.99 | 14.16 | 13.26 | 10,715 |
Aug 14, 2023 | 14.12 | 14.34 | 14.12 | 14.34 | 13.43 | 15,224 |
Aug 11, 2023 | 14.03 | 14.35 | 14.03 | 14.35 | 13.44 | 12,753 |
Aug 10, 2023 | 14.34 | 14.46 | 14.17 | 14.30 | 13.39 | 13,559 |
Aug 9, 2023 | 14.02 | 14.45 | 14.02 | 14.31 | 13.40 | 27,532 |
Aug 8, 2023 | 14.28 | 14.43 | 14.15 | 14.37 | 13.46 | 68,991 |
Aug 7, 2023 | 14.01 | 14.36 | 13.90 | 14.36 | 13.45 | 68,772 |
Aug 4, 2023 | 13.62 | 14.15 | 13.62 | 13.94 | 13.06 | 63,746 |
Aug 3, 2023 | 14.29 | 14.29 | 13.41 | 13.75 | 12.88 | 68,369 |
Aug 2, 2023 | 14.44 | 14.53 | 14.26 | 14.35 | 13.44 | 46,942 |
Aug 1, 2023 | 14.83 | 14.90 | 14.67 | 14.72 | 13.79 | 65,424 |
Jul 31, 2023 | 14.40 | 14.99 | 14.40 | 14.87 | 13.93 | 46,355 |
Jul 28, 2023 | 14.77 | 14.78 | 14.39 | 14.39 | 13.48 | 23,071 |
Jul 27, 2023 | 14.90 | 15.06 | 14.42 | 14.51 | 13.59 | 45,876 |
Jul 26, 2023 | 14.81 | 15.06 | 14.81 | 14.90 | 13.95 | 26,979 |
Jul 25, 2023 | 14.96 | 15.18 | 14.96 | 14.96 | 14.01 | 46,525 |
Jul 24, 2023 | 14.99 | 15.06 | 14.72 | 15.05 | 14.09 | 28,304 |
Jul 21, 2023 | 14.69 | 14.92 | 14.69 | 14.83 | 13.89 | 27,032 |
Jul 20, 2023 | 14.53 | 14.72 | 14.44 | 14.68 | 13.75 | 55,211 |
Jul 19, 2023 | 14.60 | 14.64 | 14.40 | 14.53 | 13.61 | 80,376 |
Jul 18, 2023 | 14.01 | 14.66 | 14.01 | 14.51 | 13.59 | 40,462 |
Jul 17, 2023 | 14.04 | 14.15 | 13.97 | 14.10 | 13.20 | 14,111 |
Jul 14, 2023 | 14.02 | 14.43 | 13.96 | 14.00 | 13.11 | 49,957 |
Jul 13, 2023 | 14.25 | 14.50 | 14.15 | 14.18 | 13.28 | 28,337 |
Jul 12, 2023 | 14.63 | 14.85 | 14.10 | 14.10 | 13.20 | 36,357 |
Jul 11, 2023 | 14.45 | 14.66 | 14.45 | 14.50 | 13.58 | 113,443 |
Jul 10, 2023 | 14.27 | 14.72 | 14.27 | 14.45 | 13.53 | 25,641 |
Jul 7, 2023 | 14.12 | 14.76 | 14.07 | 14.36 | 13.45 | 22,650 |
Jul 6, 2023 | 14.04 | 14.30 | 14.01 | 14.26 | 13.35 | 22,593 |
Jul 5, 2023 | 14.80 | 14.80 | 14.48 | 14.60 | 13.67 | 62,065 |
Jul 3, 2023 | 14.80 | 14.94 | 14.59 | 14.70 | 13.77 | 82,312 |
Jun 30, 2023 | 13.98 | 15.45 | 13.98 | 14.98 | 14.03 | 96,516 |
Jun 29, 2023 | 13.40 | 13.80 | 13.34 | 13.78 | 12.91 | 52,423 |
Jun 28, 2023 | 13.31 | 14.09 | 13.31 | 13.57 | 12.71 | 44,687 |
Jun 27, 2023 | 14.18 | 14.49 | 13.90 | 14.05 | 13.16 | 33,630 |
Jun 26, 2023 | 13.26 | 14.22 | 13.26 | 14.18 | 13.28 | 25,584 |
Jun 23, 2023 | 13.32 | 13.32 | 13.13 | 13.19 | 12.35 | 9,456 |
Jun 22, 2023 | 13.14 | 13.30 | 13.10 | 13.19 | 12.35 | 13,491 |
Jun 21, 2023 | 13.14 | 13.38 | 13.14 | 13.22 | 12.38 | 152,633 |
Jun 20, 2023 | 13.25 | 13.25 | 13.11 | 13.19 | 12.35 | 27,621 |
Jun 16, 2023 | 13.06 | 13.38 | 13.06 | 13.21 | 12.37 | 14,292 |
Jun 15, 2023 | 13.20 | 13.31 | 13.12 | 13.25 | 12.41 | 37,294 |
Jun 14, 2023 | 0.33 Dividend | |||||
Jun 14, 2023 | 13.04 | 13.43 | 13.04 | 13.23 | 12.39 | 15,148 |
Jun 13, 2023 | 13.16 | 13.44 | 13.16 | 13.42 | 12.26 | 20,861 |
Jun 12, 2023 | 13.39 | 13.39 | 13.07 | 13.23 | 12.09 | 24,148 |
Jun 9, 2023 | 13.03 | 13.41 | 13.03 | 13.28 | 12.13 | 14,072 |
Jun 8, 2023 | 12.88 | 13.36 | 12.82 | 13.36 | 12.21 | 23,371 |
Jun 7, 2023 | 12.70 | 12.92 | 12.66 | 12.85 | 11.74 | 36,373 |
Jun 6, 2023 | 12.80 | 12.90 | 12.61 | 12.86 | 11.75 | 37,839 |
Jun 5, 2023 | 12.62 | 12.80 | 12.60 | 12.66 | 11.57 | 24,366 |
Jun 2, 2023 | 12.37 | 12.85 | 12.37 | 12.70 | 11.60 | 47,189 |
Jun 1, 2023 | 11.92 | 12.39 | 11.92 | 12.39 | 11.32 | 54,476 |