NYSE - Delayed Quote • USD
Owens & Minor, Inc. (OMI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.03 | 24.82 | 24.03 | 24.79 | 24.79 | 319,900 |
Apr 18, 2024 | 24.01 | 24.42 | 23.82 | 24.06 | 24.06 | 521,400 |
Apr 17, 2024 | 25.02 | 25.02 | 23.89 | 23.97 | 23.97 | 600,900 |
Apr 16, 2024 | 24.89 | 25.02 | 24.46 | 24.85 | 24.85 | 300,800 |
Apr 15, 2024 | 25.70 | 25.85 | 24.95 | 24.99 | 24.99 | 387,900 |
Apr 12, 2024 | 25.65 | 26.05 | 25.53 | 25.58 | 25.58 | 286,600 |
Apr 11, 2024 | 25.86 | 26.37 | 25.52 | 25.94 | 25.94 | 403,200 |
Apr 10, 2024 | 25.66 | 26.05 | 25.39 | 25.72 | 25.72 | 602,300 |
Apr 9, 2024 | 27.12 | 27.24 | 26.37 | 26.38 | 26.38 | 613,400 |
Apr 8, 2024 | 27.17 | 27.42 | 26.91 | 27.22 | 27.22 | 312,300 |
Apr 5, 2024 | 26.67 | 27.02 | 26.52 | 26.88 | 26.88 | 349,700 |
Apr 4, 2024 | 28.04 | 28.35 | 26.44 | 26.69 | 26.69 | 481,700 |
Apr 3, 2024 | 26.83 | 27.84 | 26.77 | 27.79 | 27.79 | 428,500 |
Apr 2, 2024 | 27.01 | 27.21 | 26.71 | 26.90 | 26.90 | 496,100 |
Apr 1, 2024 | 27.74 | 27.74 | 27.15 | 27.51 | 27.51 | 399,700 |
Mar 28, 2024 | 27.85 | 28.10 | 27.59 | 27.71 | 27.71 | 525,900 |
Mar 27, 2024 | 26.89 | 27.99 | 26.71 | 27.95 | 27.95 | 917,300 |
Mar 26, 2024 | 25.62 | 26.77 | 25.43 | 26.58 | 26.58 | 758,100 |
Mar 25, 2024 | 25.90 | 26.10 | 25.45 | 25.48 | 25.48 | 291,200 |
Mar 22, 2024 | 26.26 | 26.26 | 25.64 | 25.86 | 25.86 | 364,100 |
Mar 21, 2024 | 26.00 | 26.25 | 25.91 | 26.10 | 26.10 | 451,700 |
Mar 20, 2024 | 25.18 | 26.11 | 25.16 | 25.88 | 25.88 | 395,000 |
Mar 19, 2024 | 24.98 | 25.30 | 24.77 | 25.27 | 25.27 | 477,600 |
Mar 18, 2024 | 25.35 | 25.66 | 25.03 | 25.11 | 25.11 | 700,000 |
Mar 15, 2024 | 24.93 | 25.93 | 24.93 | 25.47 | 25.47 | 2,586,600 |
Mar 14, 2024 | 24.98 | 25.32 | 24.78 | 24.99 | 24.99 | 435,800 |
Mar 13, 2024 | 24.95 | 25.71 | 24.92 | 25.07 | 25.07 | 438,200 |
Mar 12, 2024 | 25.38 | 25.66 | 25.09 | 25.11 | 25.11 | 444,900 |
Mar 11, 2024 | 25.47 | 25.71 | 24.98 | 25.33 | 25.33 | 574,600 |
Mar 8, 2024 | 25.77 | 26.54 | 25.56 | 25.64 | 25.64 | 640,700 |
Mar 7, 2024 | 24.97 | 25.63 | 24.97 | 25.54 | 25.54 | 438,800 |
Mar 6, 2024 | 24.98 | 25.05 | 24.63 | 24.72 | 24.72 | 418,800 |
Mar 5, 2024 | 24.82 | 24.95 | 24.38 | 24.62 | 24.62 | 503,100 |
Mar 4, 2024 | 24.60 | 25.03 | 24.46 | 24.98 | 24.98 | 499,800 |
Mar 1, 2024 | 24.42 | 24.88 | 24.07 | 24.64 | 24.64 | 575,300 |
Feb 29, 2024 | 25.35 | 25.39 | 23.94 | 24.33 | 24.33 | 758,200 |
Feb 28, 2024 | 24.37 | 25.16 | 24.15 | 25.04 | 25.04 | 843,000 |
Feb 27, 2024 | 24.00 | 25.06 | 23.89 | 24.77 | 24.77 | 762,700 |
Feb 26, 2024 | 23.87 | 24.11 | 23.50 | 23.68 | 23.68 | 645,000 |
Feb 23, 2024 | 23.17 | 24.00 | 23.09 | 23.88 | 23.88 | 867,900 |
Feb 22, 2024 | 21.89 | 23.25 | 21.70 | 23.20 | 23.20 | 764,000 |
Feb 21, 2024 | 21.58 | 21.81 | 20.80 | 21.79 | 21.79 | 744,200 |
Feb 20, 2024 | 22.00 | 23.25 | 21.24 | 21.54 | 21.54 | 1,405,400 |
Feb 16, 2024 | 21.00 | 21.99 | 20.77 | 21.21 | 21.21 | 2,405,000 |
Feb 15, 2024 | 21.79 | 22.00 | 21.25 | 21.49 | 21.49 | 859,700 |
Feb 14, 2024 | 21.53 | 21.81 | 21.15 | 21.50 | 21.50 | 577,300 |
Feb 13, 2024 | 20.76 | 21.31 | 20.52 | 21.09 | 21.09 | 832,100 |
Feb 12, 2024 | 21.13 | 21.72 | 20.89 | 21.59 | 21.59 | 597,600 |
Feb 9, 2024 | 20.34 | 21.45 | 20.06 | 21.14 | 21.14 | 633,700 |
Feb 8, 2024 | 19.77 | 20.41 | 19.22 | 20.32 | 20.32 | 440,300 |
Feb 7, 2024 | 19.91 | 20.09 | 19.65 | 19.86 | 19.86 | 452,300 |
Feb 6, 2024 | 19.36 | 20.04 | 19.36 | 19.96 | 19.96 | 421,600 |
Feb 5, 2024 | 19.42 | 19.67 | 18.98 | 19.40 | 19.40 | 384,200 |
Feb 2, 2024 | 19.88 | 19.97 | 19.53 | 19.67 | 19.67 | 417,400 |
Feb 1, 2024 | 19.78 | 20.16 | 19.46 | 20.16 | 20.16 | 448,400 |
Jan 31, 2024 | 19.65 | 20.51 | 19.53 | 19.71 | 19.71 | 635,900 |
Jan 30, 2024 | 20.16 | 20.36 | 19.52 | 19.53 | 19.53 | 504,300 |
Jan 29, 2024 | 19.97 | 20.26 | 19.58 | 20.26 | 20.26 | 690,400 |
Jan 26, 2024 | 20.35 | 20.47 | 19.79 | 20.00 | 20.00 | 504,900 |
Jan 25, 2024 | 19.87 | 20.31 | 19.55 | 20.14 | 20.14 | 627,100 |
Jan 24, 2024 | 19.96 | 19.96 | 19.41 | 19.63 | 19.63 | 621,300 |
Jan 23, 2024 | 20.10 | 20.17 | 19.36 | 19.61 | 19.61 | 558,700 |
Jan 22, 2024 | 18.95 | 19.78 | 18.78 | 19.71 | 19.71 | 775,600 |
Jan 19, 2024 | 18.80 | 19.00 | 18.45 | 18.68 | 18.68 | 543,700 |
Jan 18, 2024 | 18.53 | 18.84 | 18.24 | 18.71 | 18.71 | 349,900 |
Jan 17, 2024 | 18.08 | 18.68 | 18.04 | 18.49 | 18.49 | 578,900 |
Jan 16, 2024 | 19.13 | 19.13 | 18.14 | 18.44 | 18.44 | 518,800 |
Jan 12, 2024 | 19.89 | 19.89 | 19.14 | 19.41 | 19.41 | 403,800 |
Jan 11, 2024 | 19.74 | 19.89 | 19.45 | 19.60 | 19.60 | 525,000 |
Jan 10, 2024 | 19.29 | 19.84 | 18.99 | 19.83 | 19.83 | 1,099,000 |
Jan 9, 2024 | 19.07 | 19.45 | 18.86 | 19.31 | 19.31 | 1,342,700 |
Jan 8, 2024 | 19.26 | 19.55 | 18.93 | 19.30 | 19.30 | 629,700 |
Jan 5, 2024 | 19.11 | 19.55 | 19.11 | 19.19 | 19.19 | 1,244,100 |
Jan 4, 2024 | 18.93 | 19.43 | 18.65 | 19.13 | 19.13 | 721,400 |
Jan 3, 2024 | 18.96 | 19.38 | 18.55 | 18.97 | 18.97 | 1,023,700 |
Jan 2, 2024 | 19.08 | 19.43 | 18.77 | 19.25 | 19.25 | 769,100 |
Dec 29, 2023 | 19.59 | 19.69 | 18.92 | 19.27 | 19.27 | 660,700 |
Dec 28, 2023 | 19.40 | 19.93 | 19.39 | 19.59 | 19.59 | 1,150,200 |
Dec 27, 2023 | 19.64 | 19.70 | 19.10 | 19.48 | 19.48 | 491,200 |
Dec 26, 2023 | 20.00 | 20.10 | 19.51 | 19.56 | 19.56 | 601,400 |
Dec 22, 2023 | 20.27 | 20.85 | 19.63 | 19.96 | 19.96 | 1,352,600 |
Dec 21, 2023 | 20.53 | 20.79 | 20.02 | 20.20 | 20.20 | 888,500 |
Dec 20, 2023 | 21.34 | 21.47 | 20.16 | 20.22 | 20.22 | 860,300 |
Dec 19, 2023 | 21.70 | 22.17 | 21.45 | 21.68 | 21.68 | 1,059,400 |
Dec 18, 2023 | 22.11 | 22.11 | 21.16 | 21.26 | 21.26 | 888,800 |
Dec 15, 2023 | 23.05 | 23.16 | 22.17 | 22.25 | 22.25 | 2,553,400 |
Dec 14, 2023 | 22.82 | 23.66 | 22.80 | 23.00 | 23.00 | 927,100 |
Dec 13, 2023 | 22.33 | 22.50 | 21.35 | 22.31 | 22.31 | 799,000 |
Dec 12, 2023 | 21.80 | 22.53 | 21.54 | 22.39 | 22.39 | 660,700 |
Dec 11, 2023 | 21.84 | 22.15 | 21.69 | 21.94 | 21.94 | 519,700 |
Dec 8, 2023 | 22.09 | 22.25 | 21.73 | 21.91 | 21.91 | 738,500 |
Dec 7, 2023 | 22.41 | 22.41 | 21.40 | 21.63 | 21.63 | 557,900 |
Dec 6, 2023 | 22.14 | 23.04 | 21.83 | 22.17 | 22.17 | 921,500 |
Dec 5, 2023 | 22.58 | 22.83 | 21.75 | 21.85 | 21.85 | 1,028,600 |
Dec 4, 2023 | 21.62 | 22.85 | 21.52 | 22.69 | 22.69 | 872,100 |
Dec 1, 2023 | 19.85 | 21.78 | 19.60 | 21.64 | 21.64 | 1,018,400 |
Nov 30, 2023 | 19.50 | 19.94 | 19.08 | 19.88 | 19.88 | 558,600 |
Nov 29, 2023 | 19.62 | 19.99 | 19.31 | 19.50 | 19.50 | 396,000 |
Nov 28, 2023 | 19.26 | 19.44 | 18.96 | 19.38 | 19.38 | 372,800 |
Nov 27, 2023 | 18.81 | 19.54 | 18.68 | 19.40 | 19.40 | 457,700 |
Nov 24, 2023 | 19.31 | 19.36 | 18.87 | 18.91 | 18.91 | 162,500 |
Nov 22, 2023 | 18.84 | 19.34 | 18.52 | 19.34 | 19.34 | 535,600 |
Nov 21, 2023 | 19.06 | 19.47 | 18.61 | 18.61 | 18.61 | 518,800 |
Nov 20, 2023 | 18.62 | 19.10 | 18.33 | 19.00 | 19.00 | 531,600 |
Nov 17, 2023 | 18.12 | 18.75 | 17.85 | 18.75 | 18.75 | 956,200 |
Nov 16, 2023 | 18.33 | 18.37 | 17.85 | 18.00 | 18.00 | 445,200 |
Nov 15, 2023 | 17.98 | 18.67 | 17.98 | 18.34 | 18.34 | 613,200 |
Nov 14, 2023 | 18.24 | 18.43 | 17.96 | 18.07 | 18.07 | 663,100 |
Nov 13, 2023 | 17.00 | 17.91 | 17.00 | 17.43 | 17.43 | 795,900 |
Nov 10, 2023 | 17.57 | 17.63 | 16.94 | 17.22 | 17.22 | 700,400 |
Nov 9, 2023 | 18.54 | 18.70 | 17.45 | 17.63 | 17.63 | 784,600 |
Nov 8, 2023 | 19.55 | 19.75 | 18.32 | 18.48 | 18.48 | 764,700 |
Nov 7, 2023 | 19.24 | 19.87 | 18.96 | 19.74 | 19.74 | 1,245,200 |
Nov 6, 2023 | 19.19 | 19.69 | 18.68 | 19.38 | 19.38 | 1,511,300 |
Nov 3, 2023 | 16.53 | 19.86 | 16.53 | 19.71 | 19.71 | 2,174,800 |
Nov 2, 2023 | 14.82 | 15.57 | 14.69 | 15.51 | 15.51 | 1,406,400 |
Nov 1, 2023 | 14.15 | 14.74 | 14.00 | 14.64 | 14.64 | 644,200 |
Oct 31, 2023 | 14.05 | 14.40 | 13.89 | 14.33 | 14.33 | 734,400 |
Oct 30, 2023 | 14.10 | 14.19 | 13.64 | 13.98 | 13.98 | 706,900 |
Oct 27, 2023 | 14.30 | 14.32 | 13.79 | 13.87 | 13.87 | 728,800 |
Oct 26, 2023 | 14.52 | 14.61 | 13.97 | 14.10 | 14.10 | 727,500 |
Oct 25, 2023 | 14.77 | 14.86 | 14.31 | 14.36 | 14.36 | 955,200 |
Oct 24, 2023 | 14.56 | 15.10 | 14.56 | 14.89 | 14.89 | 599,800 |
Oct 23, 2023 | 14.49 | 14.87 | 14.42 | 14.52 | 14.52 | 632,900 |
Oct 20, 2023 | 14.18 | 14.66 | 13.93 | 14.55 | 14.55 | 1,286,900 |
Oct 19, 2023 | 14.61 | 14.61 | 14.05 | 14.17 | 14.17 | 938,700 |
Oct 18, 2023 | 14.49 | 14.86 | 14.10 | 14.61 | 14.61 | 809,900 |
Oct 17, 2023 | 14.60 | 15.37 | 14.58 | 14.81 | 14.81 | 766,600 |
Oct 16, 2023 | 14.98 | 15.52 | 14.77 | 14.95 | 14.95 | 736,400 |
Oct 13, 2023 | 15.05 | 15.43 | 14.78 | 14.82 | 14.82 | 761,100 |
Oct 12, 2023 | 15.51 | 15.53 | 14.56 | 14.97 | 14.97 | 1,135,300 |
Oct 11, 2023 | 16.27 | 16.44 | 15.35 | 15.50 | 15.50 | 1,468,900 |
Oct 10, 2023 | 15.60 | 16.31 | 15.60 | 16.27 | 16.27 | 400,600 |
Oct 9, 2023 | 15.37 | 15.76 | 15.34 | 15.61 | 15.61 | 284,100 |
Oct 6, 2023 | 15.41 | 15.63 | 14.95 | 15.50 | 15.50 | 483,900 |
Oct 5, 2023 | 15.62 | 15.86 | 15.39 | 15.53 | 15.53 | 470,500 |
Oct 4, 2023 | 15.36 | 15.84 | 15.34 | 15.72 | 15.72 | 570,800 |
Oct 3, 2023 | 16.50 | 16.50 | 15.26 | 15.31 | 15.31 | 1,005,500 |
Oct 2, 2023 | 16.09 | 16.70 | 16.09 | 16.69 | 16.69 | 720,900 |
Sep 29, 2023 | 16.33 | 16.46 | 16.12 | 16.16 | 16.16 | 585,400 |
Sep 28, 2023 | 15.92 | 16.34 | 15.88 | 16.23 | 16.23 | 621,600 |
Sep 27, 2023 | 15.82 | 16.12 | 15.51 | 15.74 | 15.74 | 392,400 |
Sep 26, 2023 | 15.75 | 15.98 | 15.60 | 15.65 | 15.65 | 873,700 |
Sep 25, 2023 | 15.49 | 16.16 | 15.49 | 15.91 | 15.91 | 527,600 |
Sep 22, 2023 | 15.75 | 15.94 | 15.54 | 15.60 | 15.60 | 530,600 |
Sep 21, 2023 | 15.96 | 16.36 | 15.47 | 15.70 | 15.70 | 981,200 |
Sep 20, 2023 | 16.58 | 16.67 | 15.99 | 16.06 | 16.06 | 820,000 |
Sep 19, 2023 | 16.66 | 16.76 | 16.25 | 16.39 | 16.39 | 860,400 |
Sep 18, 2023 | 16.52 | 16.73 | 16.34 | 16.49 | 16.49 | 857,500 |
Sep 15, 2023 | 16.68 | 17.06 | 16.42 | 16.65 | 16.65 | 5,543,500 |
Sep 14, 2023 | 16.71 | 16.78 | 16.39 | 16.55 | 16.55 | 691,700 |
Sep 13, 2023 | 16.28 | 16.79 | 16.20 | 16.33 | 16.33 | 772,600 |
Sep 12, 2023 | 16.41 | 16.60 | 16.06 | 16.26 | 16.26 | 822,600 |
Sep 11, 2023 | 16.87 | 16.98 | 16.41 | 16.48 | 16.48 | 468,600 |
Sep 8, 2023 | 16.81 | 17.04 | 16.42 | 16.73 | 16.73 | 602,200 |
Sep 7, 2023 | 17.93 | 18.14 | 16.77 | 16.87 | 16.87 | 942,800 |
Sep 6, 2023 | 17.78 | 18.20 | 17.50 | 18.04 | 18.04 | 593,200 |
Sep 5, 2023 | 17.12 | 17.69 | 17.00 | 17.61 | 17.61 | 583,100 |
Sep 1, 2023 | 17.11 | 18.02 | 17.11 | 17.50 | 17.50 | 515,600 |
Aug 31, 2023 | 17.23 | 17.42 | 16.87 | 16.90 | 16.90 | 509,500 |
Aug 30, 2023 | 16.75 | 17.19 | 16.66 | 17.17 | 17.17 | 609,400 |
Aug 29, 2023 | 16.60 | 16.86 | 16.27 | 16.82 | 16.82 | 532,800 |
Aug 28, 2023 | 16.43 | 16.78 | 16.16 | 16.41 | 16.41 | 433,400 |
Aug 25, 2023 | 16.60 | 16.64 | 16.17 | 16.21 | 16.21 | 367,200 |
Aug 24, 2023 | 15.99 | 16.74 | 15.91 | 16.49 | 16.49 | 590,500 |
Aug 23, 2023 | 15.81 | 16.08 | 15.71 | 16.01 | 16.01 | 685,600 |
Aug 22, 2023 | 15.80 | 16.18 | 15.67 | 15.87 | 15.87 | 807,700 |
Aug 21, 2023 | 16.45 | 16.46 | 15.69 | 15.76 | 15.76 | 905,200 |
Aug 18, 2023 | 17.08 | 17.23 | 16.21 | 16.36 | 16.36 | 1,323,500 |
Aug 17, 2023 | 19.00 | 19.08 | 17.26 | 17.28 | 17.28 | 1,869,400 |
Aug 16, 2023 | 19.03 | 19.26 | 18.83 | 19.01 | 19.01 | 621,200 |
Aug 15, 2023 | 19.55 | 19.74 | 19.08 | 19.15 | 19.15 | 623,100 |
Aug 14, 2023 | 20.09 | 20.09 | 19.58 | 19.63 | 19.63 | 532,100 |
Aug 11, 2023 | 20.19 | 20.32 | 19.92 | 20.18 | 20.18 | 472,500 |
Aug 10, 2023 | 20.43 | 20.85 | 19.85 | 20.20 | 20.20 | 776,100 |
Aug 9, 2023 | 19.03 | 20.52 | 18.83 | 20.36 | 20.36 | 1,023,800 |
Aug 8, 2023 | 19.21 | 19.57 | 18.56 | 18.86 | 18.86 | 1,462,100 |
Aug 7, 2023 | 18.57 | 19.63 | 18.57 | 19.25 | 19.25 | 930,100 |
Aug 4, 2023 | 18.18 | 19.44 | 17.77 | 19.02 | 19.02 | 1,891,800 |
Aug 3, 2023 | 19.02 | 19.20 | 18.28 | 18.78 | 18.78 | 840,000 |
Aug 2, 2023 | 18.93 | 19.37 | 18.71 | 19.14 | 19.14 | 570,200 |
Aug 1, 2023 | 19.18 | 19.38 | 18.73 | 19.24 | 19.24 | 548,000 |
Jul 31, 2023 | 18.45 | 19.25 | 18.45 | 19.24 | 19.24 | 659,500 |
Jul 28, 2023 | 18.60 | 18.66 | 18.27 | 18.41 | 18.41 | 387,600 |
Jul 27, 2023 | 19.20 | 19.29 | 18.25 | 18.35 | 18.35 | 511,900 |
Jul 26, 2023 | 19.04 | 19.32 | 18.95 | 19.10 | 19.10 | 322,200 |
Jul 25, 2023 | 19.10 | 19.31 | 19.05 | 19.15 | 19.15 | 367,500 |
Jul 24, 2023 | 19.00 | 19.21 | 18.82 | 19.15 | 19.15 | 353,300 |
Jul 21, 2023 | 19.55 | 19.61 | 19.04 | 19.10 | 19.10 | 482,600 |
Jul 20, 2023 | 19.55 | 19.55 | 19.00 | 19.39 | 19.39 | 336,200 |
Jul 19, 2023 | 19.36 | 19.58 | 19.00 | 19.47 | 19.47 | 520,700 |
Jul 18, 2023 | 19.15 | 19.56 | 18.93 | 19.15 | 19.15 | 609,700 |
Jul 17, 2023 | 19.08 | 19.43 | 18.91 | 19.28 | 19.28 | 426,500 |
Jul 14, 2023 | 19.07 | 19.29 | 18.75 | 19.15 | 19.15 | 406,800 |
Jul 13, 2023 | 18.53 | 19.13 | 18.52 | 19.10 | 19.10 | 455,600 |
Jul 12, 2023 | 18.65 | 18.73 | 18.41 | 18.48 | 18.48 | 415,100 |
Jul 11, 2023 | 18.17 | 18.40 | 17.99 | 18.31 | 18.31 | 353,000 |
Jul 10, 2023 | 17.83 | 18.26 | 17.77 | 18.05 | 18.05 | 564,900 |
Jul 7, 2023 | 17.99 | 18.30 | 17.66 | 17.75 | 17.75 | 665,100 |
Jul 6, 2023 | 17.53 | 17.90 | 17.42 | 17.88 | 17.88 | 618,900 |
Jul 5, 2023 | 18.55 | 18.55 | 17.82 | 17.83 | 17.83 | 576,700 |
Jul 3, 2023 | 18.85 | 19.13 | 18.54 | 18.73 | 18.73 | 222,600 |
Jun 30, 2023 | 19.36 | 19.54 | 18.80 | 19.04 | 19.04 | 1,200,500 |
Jun 29, 2023 | 19.30 | 19.66 | 19.00 | 19.10 | 19.10 | 497,500 |
Jun 28, 2023 | 18.86 | 19.24 | 18.61 | 19.23 | 19.23 | 792,800 |
Jun 27, 2023 | 18.59 | 18.92 | 18.14 | 18.85 | 18.85 | 947,200 |
Jun 26, 2023 | 18.66 | 18.93 | 18.59 | 18.71 | 18.71 | 458,100 |
Jun 23, 2023 | 19.03 | 19.23 | 18.39 | 18.64 | 18.64 | 1,053,400 |
Jun 22, 2023 | 19.35 | 19.45 | 18.92 | 19.30 | 19.30 | 863,700 |
Jun 21, 2023 | 18.89 | 19.55 | 18.77 | 19.23 | 19.23 | 882,800 |
Jun 20, 2023 | 19.20 | 19.39 | 18.88 | 18.94 | 18.94 | 748,400 |
Jun 16, 2023 | 19.61 | 19.61 | 19.05 | 19.34 | 19.34 | 2,351,700 |
Jun 15, 2023 | 18.79 | 19.44 | 18.68 | 19.32 | 19.32 | 756,300 |
Jun 14, 2023 | 19.75 | 20.02 | 18.75 | 18.90 | 18.90 | 903,200 |
Jun 13, 2023 | 20.06 | 20.27 | 19.68 | 19.75 | 19.75 | 653,500 |
Jun 12, 2023 | 20.53 | 20.54 | 19.89 | 20.04 | 20.04 | 660,000 |
Jun 9, 2023 | 21.23 | 21.26 | 20.52 | 20.65 | 20.65 | 660,600 |
Jun 8, 2023 | 21.52 | 21.52 | 20.69 | 21.33 | 21.33 | 715,800 |
Jun 7, 2023 | 20.99 | 21.85 | 20.79 | 21.71 | 21.71 | 671,300 |
Jun 6, 2023 | 21.11 | 21.11 | 20.45 | 20.77 | 20.77 | 719,600 |
Jun 5, 2023 | 21.01 | 21.29 | 20.51 | 21.10 | 21.10 | 503,800 |
Jun 2, 2023 | 21.00 | 21.40 | 20.78 | 21.33 | 21.33 | 530,600 |
Jun 1, 2023 | 20.31 | 20.89 | 20.22 | 20.56 | 20.56 | 596,000 |
May 31, 2023 | 19.33 | 20.40 | 19.25 | 20.31 | 20.31 | 799,500 |
May 30, 2023 | 20.28 | 20.28 | 19.49 | 19.50 | 19.50 | 500,100 |
May 26, 2023 | 19.97 | 20.49 | 19.80 | 20.35 | 20.35 | 401,800 |
May 25, 2023 | 19.70 | 20.01 | 19.37 | 19.90 | 19.90 | 435,200 |
May 24, 2023 | 20.10 | 20.26 | 19.69 | 19.80 | 19.80 | 445,700 |
May 23, 2023 | 20.74 | 21.49 | 20.29 | 20.30 | 20.30 | 580,900 |
May 22, 2023 | 20.42 | 20.95 | 20.04 | 20.89 | 20.89 | 590,500 |
May 19, 2023 | 20.30 | 20.49 | 19.96 | 20.28 | 20.28 | 769,900 |
May 18, 2023 | 19.68 | 20.22 | 19.47 | 20.13 | 20.13 | 698,700 |
May 17, 2023 | 19.50 | 19.76 | 18.98 | 19.67 | 19.67 | 657,200 |
May 16, 2023 | 18.65 | 19.48 | 18.59 | 19.30 | 19.30 | 659,000 |
May 15, 2023 | 18.84 | 19.03 | 18.60 | 18.98 | 18.98 | 516,800 |
May 12, 2023 | 18.67 | 18.90 | 18.27 | 18.73 | 18.73 | 515,300 |
May 11, 2023 | 18.25 | 18.70 | 18.20 | 18.61 | 18.61 | 553,500 |
May 10, 2023 | 17.95 | 18.43 | 17.60 | 18.39 | 18.39 | 742,700 |
May 9, 2023 | 17.62 | 18.08 | 17.52 | 17.59 | 17.59 | 736,900 |
May 8, 2023 | 19.23 | 19.37 | 17.74 | 17.78 | 17.78 | 1,157,000 |
May 5, 2023 | 18.30 | 19.24 | 16.89 | 18.63 | 18.63 | 2,960,700 |
May 4, 2023 | 14.01 | 14.01 | 13.34 | 13.55 | 13.55 | 1,588,100 |
May 3, 2023 | 14.37 | 14.46 | 13.84 | 14.12 | 14.12 | 1,038,900 |
May 2, 2023 | 14.88 | 15.00 | 14.33 | 14.34 | 14.34 | 952,700 |
May 1, 2023 | 15.52 | 15.99 | 15.48 | 15.51 | 15.51 | 609,900 |
Apr 28, 2023 | 14.66 | 15.64 | 14.66 | 15.54 | 15.54 | 719,600 |
Apr 27, 2023 | 14.73 | 14.93 | 14.46 | 14.66 | 14.66 | 603,400 |
Apr 26, 2023 | 15.19 | 15.40 | 14.48 | 14.61 | 14.61 | 725,700 |
Apr 25, 2023 | 15.78 | 15.94 | 15.38 | 15.39 | 15.39 | 634,400 |
Apr 24, 2023 | 15.55 | 16.13 | 15.42 | 16.04 | 16.04 | 744,000 |
Apr 21, 2023 | 15.29 | 15.91 | 15.27 | 15.59 | 15.59 | 708,300 |
Apr 20, 2023 | 14.64 | 15.28 | 14.57 | 15.10 | 15.10 | 590,600 |