NasdaqGS - Delayed Quote • USD
LendingTree, Inc. (TREE)
At close: April 25 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.37 | 36.59 | 35.11 | 36.43 | 36.43 | 131,900 |
Apr 24, 2024 | 36.74 | 37.71 | 36.59 | 37.49 | 37.49 | 187,900 |
Apr 23, 2024 | 35.47 | 37.95 | 35.00 | 37.39 | 37.39 | 151,700 |
Apr 22, 2024 | 34.56 | 35.66 | 34.08 | 35.53 | 35.53 | 176,400 |
Apr 19, 2024 | 34.05 | 35.29 | 33.58 | 34.13 | 34.13 | 174,900 |
Apr 18, 2024 | 34.66 | 35.31 | 34.01 | 34.28 | 34.28 | 131,700 |
Apr 17, 2024 | 35.41 | 35.56 | 34.05 | 34.47 | 34.47 | 174,900 |
Apr 16, 2024 | 34.66 | 35.20 | 34.02 | 34.85 | 34.85 | 160,100 |
Apr 15, 2024 | 37.71 | 38.00 | 34.82 | 35.30 | 35.30 | 264,400 |
Apr 12, 2024 | 38.81 | 39.15 | 37.06 | 37.63 | 37.63 | 112,900 |
Apr 11, 2024 | 39.38 | 39.52 | 37.86 | 39.25 | 39.25 | 140,800 |
Apr 10, 2024 | 38.27 | 40.72 | 38.07 | 38.74 | 38.74 | 269,100 |
Apr 9, 2024 | 41.38 | 41.95 | 40.33 | 41.08 | 41.08 | 156,300 |
Apr 8, 2024 | 39.96 | 41.46 | 39.26 | 41.06 | 41.06 | 131,400 |
Apr 5, 2024 | 38.13 | 39.65 | 38.13 | 39.44 | 39.44 | 135,000 |
Apr 4, 2024 | 41.61 | 41.91 | 38.82 | 38.94 | 38.94 | 134,700 |
Apr 3, 2024 | 39.20 | 40.79 | 38.67 | 40.52 | 40.52 | 214,200 |
Apr 2, 2024 | 38.58 | 40.00 | 37.28 | 39.67 | 39.67 | 386,600 |
Apr 1, 2024 | 42.16 | 42.55 | 41.30 | 41.69 | 41.69 | 173,600 |
Mar 28, 2024 | 42.09 | 43.47 | 41.84 | 42.34 | 42.34 | 272,600 |
Mar 27, 2024 | 40.73 | 41.79 | 40.38 | 40.98 | 40.98 | 103,600 |
Mar 26, 2024 | 40.87 | 41.21 | 39.80 | 39.99 | 39.99 | 107,700 |
Mar 25, 2024 | 41.69 | 42.66 | 40.46 | 40.82 | 40.82 | 123,700 |
Mar 22, 2024 | 43.15 | 43.35 | 41.30 | 41.32 | 41.32 | 137,600 |
Mar 21, 2024 | 41.76 | 44.30 | 41.47 | 43.34 | 43.34 | 344,300 |
Mar 20, 2024 | 37.00 | 41.11 | 37.00 | 40.86 | 40.86 | 210,000 |
Mar 19, 2024 | 36.04 | 37.97 | 35.72 | 37.39 | 37.39 | 160,500 |
Mar 18, 2024 | 37.88 | 38.02 | 36.24 | 36.46 | 36.46 | 262,500 |
Mar 15, 2024 | 38.20 | 39.53 | 37.55 | 37.93 | 37.93 | 506,700 |
Mar 14, 2024 | 40.92 | 41.14 | 37.74 | 38.49 | 38.49 | 346,000 |
Mar 13, 2024 | 42.12 | 44.51 | 40.95 | 41.32 | 41.32 | 249,900 |
Mar 12, 2024 | 40.61 | 41.39 | 39.35 | 41.26 | 41.26 | 251,400 |
Mar 11, 2024 | 41.19 | 41.79 | 39.19 | 40.41 | 40.41 | 321,300 |
Mar 8, 2024 | 40.25 | 42.51 | 40.25 | 41.63 | 41.63 | 294,800 |
Mar 7, 2024 | 39.84 | 40.65 | 38.75 | 40.22 | 40.22 | 190,700 |
Mar 6, 2024 | 41.00 | 41.00 | 38.89 | 39.10 | 39.10 | 258,800 |
Mar 5, 2024 | 38.79 | 40.46 | 38.60 | 40.26 | 40.26 | 292,700 |
Mar 4, 2024 | 40.90 | 41.35 | 39.39 | 39.85 | 39.85 | 308,400 |
Mar 1, 2024 | 40.02 | 40.59 | 37.60 | 39.98 | 39.98 | 371,300 |
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 39.57 | 803,100 |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 35.37 | 669,300 |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 32.62 | 679,200 |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 34.28 | 328,000 |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 34.09 | 160,500 |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 34.53 | 278,300 |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 35.02 | 350,600 |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 34.26 | 188,400 |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 36.11 | 228,900 |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 36.56 | 229,600 |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 35.60 | 194,800 |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 34.55 | 334,200 |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 36.69 | 204,000 |
Feb 9, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 35.96 | 295,800 |
Feb 8, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 34.12 | 300,500 |
Feb 7, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 30.91 | 266,500 |
Feb 6, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 30.10 | 262,400 |
Feb 5, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 29.66 | 408,900 |
Feb 2, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 31.66 | 227,100 |
Feb 1, 2024 | 32.77 | 33.79 | 30.69 | 33.43 | 33.43 | 303,800 |
Jan 31, 2024 | 33.07 | 35.55 | 32.30 | 32.34 | 32.34 | 319,200 |
Jan 30, 2024 | 34.41 | 34.97 | 33.79 | 33.83 | 33.83 | 210,100 |
Jan 29, 2024 | 33.98 | 35.13 | 33.23 | 34.49 | 34.49 | 227,600 |
Jan 26, 2024 | 33.69 | 34.89 | 33.39 | 33.62 | 33.62 | 237,800 |
Jan 25, 2024 | 34.11 | 35.07 | 33.10 | 33.40 | 33.40 | 311,400 |
Jan 24, 2024 | 31.90 | 33.64 | 31.28 | 33.32 | 33.32 | 470,700 |
Jan 23, 2024 | 32.03 | 32.03 | 30.25 | 30.91 | 30.91 | 360,500 |
Jan 22, 2024 | 28.31 | 30.98 | 28.28 | 30.88 | 30.88 | 288,700 |
Jan 19, 2024 | 26.29 | 27.86 | 25.39 | 27.66 | 27.66 | 268,700 |
Jan 18, 2024 | 26.48 | 26.71 | 25.23 | 26.09 | 26.09 | 319,000 |
Jan 17, 2024 | 27.13 | 28.11 | 24.55 | 25.97 | 25.97 | 599,200 |
Jan 16, 2024 | 27.63 | 28.44 | 27.03 | 28.39 | 28.39 | 511,500 |
Jan 12, 2024 | 29.44 | 29.44 | 28.18 | 28.62 | 28.62 | 330,300 |
Jan 11, 2024 | 32.10 | 32.93 | 28.88 | 28.99 | 28.99 | 637,700 |
Jan 10, 2024 | 33.65 | 34.37 | 32.19 | 32.42 | 32.42 | 287,900 |
Jan 9, 2024 | 34.55 | 35.97 | 33.60 | 33.68 | 33.68 | 581,400 |
Jan 8, 2024 | 30.00 | 35.06 | 29.88 | 34.87 | 34.87 | 906,800 |
Jan 5, 2024 | 28.80 | 30.27 | 28.52 | 28.55 | 28.55 | 238,100 |
Jan 4, 2024 | 28.53 | 30.56 | 28.35 | 29.47 | 29.47 | 264,300 |
Jan 3, 2024 | 28.20 | 28.98 | 27.56 | 28.63 | 28.63 | 310,800 |
Jan 2, 2024 | 29.31 | 30.85 | 28.99 | 29.41 | 29.41 | 354,300 |
Dec 29, 2023 | 31.20 | 31.54 | 30.09 | 30.32 | 30.32 | 379,700 |
Dec 28, 2023 | 31.35 | 31.86 | 31.03 | 31.25 | 31.25 | 132,200 |
Dec 27, 2023 | 31.74 | 31.94 | 30.86 | 31.49 | 31.49 | 174,300 |
Dec 26, 2023 | 31.07 | 31.98 | 30.77 | 31.38 | 31.38 | 171,200 |
Dec 22, 2023 | 31.05 | 31.42 | 29.86 | 31.17 | 31.17 | 410,200 |
Dec 21, 2023 | 29.84 | 31.14 | 29.45 | 30.56 | 30.56 | 338,500 |
Dec 20, 2023 | 30.79 | 31.97 | 28.81 | 28.90 | 28.90 | 516,700 |
Dec 19, 2023 | 30.50 | 31.90 | 29.73 | 30.92 | 30.92 | 527,100 |
Dec 18, 2023 | 29.66 | 30.72 | 28.91 | 30.06 | 30.06 | 464,400 |
Dec 15, 2023 | 29.00 | 30.41 | 28.13 | 29.66 | 29.66 | 636,200 |
Dec 14, 2023 | 27.38 | 29.87 | 27.38 | 28.70 | 28.70 | 830,500 |
Dec 13, 2023 | 23.31 | 26.82 | 23.05 | 26.57 | 26.57 | 510,600 |
Dec 12, 2023 | 23.10 | 23.67 | 22.25 | 23.04 | 23.04 | 241,200 |
Dec 11, 2023 | 23.67 | 23.82 | 22.75 | 23.31 | 23.31 | 362,700 |
Dec 8, 2023 | 22.61 | 24.24 | 21.96 | 23.72 | 23.72 | 461,000 |
Dec 7, 2023 | 20.92 | 23.28 | 20.57 | 22.78 | 22.78 | 469,300 |
Dec 6, 2023 | 19.96 | 22.21 | 19.95 | 20.91 | 20.91 | 285,500 |
Dec 5, 2023 | 19.80 | 20.06 | 19.15 | 19.62 | 19.62 | 211,200 |
Dec 4, 2023 | 19.81 | 20.01 | 19.24 | 19.75 | 19.75 | 276,500 |
Dec 1, 2023 | 17.76 | 19.81 | 17.21 | 19.78 | 19.78 | 314,500 |
Nov 30, 2023 | 17.59 | 18.74 | 17.50 | 17.70 | 17.70 | 261,000 |
Nov 29, 2023 | 17.49 | 18.56 | 17.35 | 17.59 | 17.59 | 309,700 |
Nov 28, 2023 | 16.44 | 17.26 | 15.95 | 17.08 | 17.08 | 175,000 |
Nov 27, 2023 | 16.02 | 16.47 | 15.78 | 16.36 | 16.36 | 117,600 |
Nov 24, 2023 | 15.90 | 16.51 | 15.79 | 16.23 | 16.23 | 34,500 |
Nov 22, 2023 | 16.24 | 16.39 | 15.75 | 15.96 | 15.96 | 103,900 |
Nov 21, 2023 | 16.29 | 16.45 | 15.87 | 15.96 | 15.96 | 158,400 |
Nov 20, 2023 | 16.36 | 16.91 | 16.20 | 16.60 | 16.60 | 146,500 |
Nov 17, 2023 | 16.09 | 16.33 | 15.69 | 16.18 | 16.18 | 157,600 |
Nov 16, 2023 | 16.26 | 16.26 | 15.10 | 15.53 | 15.53 | 178,600 |
Nov 15, 2023 | 16.21 | 17.25 | 16.21 | 16.49 | 16.49 | 282,400 |
Nov 14, 2023 | 14.95 | 16.54 | 14.95 | 16.08 | 16.08 | 328,500 |
Nov 13, 2023 | 14.20 | 14.92 | 13.87 | 14.60 | 14.60 | 183,200 |
Nov 10, 2023 | 15.37 | 15.37 | 14.25 | 14.45 | 14.45 | 192,700 |
Nov 9, 2023 | 15.57 | 15.60 | 14.66 | 14.98 | 14.98 | 202,900 |
Nov 8, 2023 | 15.19 | 15.47 | 14.85 | 15.46 | 15.46 | 179,800 |
Nov 7, 2023 | 15.60 | 15.72 | 15.11 | 15.35 | 15.35 | 211,000 |
Nov 6, 2023 | 16.01 | 16.20 | 15.47 | 15.68 | 15.68 | 264,300 |
Nov 3, 2023 | 15.96 | 17.26 | 15.94 | 16.08 | 16.08 | 474,400 |
Nov 2, 2023 | 15.54 | 15.93 | 14.71 | 15.77 | 15.77 | 530,200 |
Nov 1, 2023 | 13.08 | 15.30 | 12.97 | 15.00 | 15.00 | 718,500 |
Oct 31, 2023 | 11.15 | 13.68 | 10.50 | 13.23 | 13.23 | 862,300 |
Oct 30, 2023 | 10.76 | 11.13 | 10.70 | 11.07 | 11.07 | 323,900 |
Oct 27, 2023 | 10.60 | 10.94 | 10.41 | 10.56 | 10.56 | 301,000 |
Oct 26, 2023 | 10.55 | 10.64 | 10.12 | 10.51 | 10.51 | 294,500 |
Oct 25, 2023 | 10.95 | 11.04 | 10.37 | 10.45 | 10.45 | 357,500 |
Oct 24, 2023 | 11.74 | 11.97 | 10.89 | 11.05 | 11.05 | 320,500 |
Oct 23, 2023 | 11.54 | 11.84 | 11.26 | 11.55 | 11.55 | 176,200 |
Oct 20, 2023 | 12.02 | 12.08 | 11.63 | 11.64 | 11.64 | 255,000 |
Oct 19, 2023 | 11.95 | 12.30 | 11.87 | 12.03 | 12.03 | 183,200 |
Oct 18, 2023 | 12.56 | 12.72 | 11.89 | 12.03 | 12.03 | 319,100 |
Oct 17, 2023 | 12.03 | 12.88 | 12.03 | 12.81 | 12.81 | 374,500 |
Oct 16, 2023 | 12.15 | 12.52 | 11.80 | 12.17 | 12.17 | 436,100 |
Oct 13, 2023 | 12.59 | 12.68 | 11.74 | 11.88 | 11.88 | 332,100 |
Oct 12, 2023 | 13.01 | 13.01 | 12.40 | 12.51 | 12.51 | 328,700 |
Oct 11, 2023 | 13.32 | 13.63 | 12.90 | 12.99 | 12.99 | 202,000 |
Oct 10, 2023 | 13.32 | 13.93 | 13.28 | 13.31 | 13.31 | 170,600 |
Oct 9, 2023 | 13.38 | 13.58 | 13.04 | 13.40 | 13.40 | 126,500 |
Oct 6, 2023 | 12.84 | 13.87 | 12.64 | 13.63 | 13.63 | 222,900 |
Oct 5, 2023 | 13.52 | 13.59 | 12.60 | 13.01 | 13.01 | 429,000 |
Oct 4, 2023 | 14.29 | 14.37 | 13.51 | 13.61 | 13.61 | 179,300 |
Oct 3, 2023 | 15.00 | 15.00 | 14.11 | 14.29 | 14.29 | 216,300 |
Oct 2, 2023 | 15.47 | 15.67 | 15.01 | 15.14 | 15.14 | 141,900 |
Sep 29, 2023 | 15.53 | 15.98 | 15.43 | 15.50 | 15.50 | 172,300 |
Sep 28, 2023 | 15.26 | 15.58 | 15.00 | 15.28 | 15.28 | 127,100 |
Sep 27, 2023 | 14.86 | 15.70 | 14.86 | 15.26 | 15.26 | 192,500 |
Sep 26, 2023 | 14.21 | 14.75 | 14.07 | 14.64 | 14.64 | 258,000 |
Sep 25, 2023 | 14.22 | 14.50 | 13.95 | 14.32 | 14.32 | 274,500 |
Sep 22, 2023 | 15.10 | 15.10 | 14.26 | 14.35 | 14.35 | 266,800 |
Sep 21, 2023 | 15.32 | 15.44 | 14.71 | 14.96 | 14.96 | 268,300 |
Sep 20, 2023 | 16.00 | 16.31 | 15.72 | 15.73 | 15.73 | 164,400 |
Sep 19, 2023 | 15.73 | 16.00 | 15.44 | 15.91 | 15.91 | 149,500 |
Sep 18, 2023 | 15.99 | 16.09 | 15.48 | 15.72 | 15.72 | 175,000 |
Sep 15, 2023 | 15.62 | 16.39 | 15.60 | 16.12 | 16.12 | 341,100 |
Sep 14, 2023 | 15.76 | 15.97 | 15.55 | 15.72 | 15.72 | 387,600 |
Sep 13, 2023 | 15.73 | 15.80 | 15.28 | 15.62 | 15.62 | 261,000 |
Sep 12, 2023 | 16.00 | 16.27 | 15.57 | 15.64 | 15.64 | 397,800 |
Sep 11, 2023 | 16.76 | 16.82 | 15.81 | 15.94 | 15.94 | 461,700 |
Sep 8, 2023 | 16.80 | 16.88 | 16.33 | 16.65 | 16.65 | 248,800 |
Sep 7, 2023 | 17.49 | 17.49 | 16.72 | 16.84 | 16.84 | 381,500 |
Sep 6, 2023 | 17.74 | 17.94 | 17.34 | 17.54 | 17.54 | 201,400 |
Sep 5, 2023 | 18.50 | 18.50 | 17.19 | 17.65 | 17.65 | 305,600 |
Sep 1, 2023 | 19.16 | 19.45 | 18.71 | 18.73 | 18.73 | 278,300 |
Aug 31, 2023 | 19.09 | 19.40 | 18.74 | 18.91 | 18.91 | 121,900 |
Aug 30, 2023 | 18.98 | 19.16 | 18.75 | 19.00 | 19.00 | 112,600 |
Aug 29, 2023 | 18.56 | 19.45 | 18.37 | 19.05 | 19.05 | 175,000 |
Aug 28, 2023 | 18.78 | 19.17 | 18.46 | 18.48 | 18.48 | 111,800 |
Aug 25, 2023 | 18.91 | 19.28 | 18.52 | 18.62 | 18.62 | 79,500 |
Aug 24, 2023 | 19.48 | 19.78 | 18.71 | 18.88 | 18.88 | 147,700 |
Aug 23, 2023 | 18.79 | 19.77 | 18.77 | 19.58 | 19.58 | 137,600 |
Aug 22, 2023 | 19.00 | 19.10 | 18.54 | 18.82 | 18.82 | 139,600 |
Aug 21, 2023 | 19.30 | 19.36 | 18.78 | 18.93 | 18.93 | 114,800 |
Aug 18, 2023 | 18.98 | 19.49 | 18.75 | 19.33 | 19.33 | 111,700 |
Aug 17, 2023 | 19.75 | 19.93 | 19.17 | 19.41 | 19.41 | 185,200 |
Aug 16, 2023 | 19.87 | 20.06 | 19.57 | 19.71 | 19.71 | 173,200 |
Aug 15, 2023 | 19.87 | 19.92 | 19.37 | 19.88 | 19.88 | 166,400 |
Aug 14, 2023 | 20.38 | 20.38 | 19.57 | 20.19 | 20.19 | 169,400 |
Aug 11, 2023 | 20.31 | 20.65 | 19.90 | 20.52 | 20.52 | 121,400 |
Aug 10, 2023 | 20.87 | 21.25 | 20.12 | 20.55 | 20.55 | 201,200 |
Aug 9, 2023 | 21.19 | 21.27 | 20.52 | 20.59 | 20.59 | 114,800 |
Aug 8, 2023 | 21.26 | 21.42 | 20.35 | 21.21 | 21.21 | 183,100 |
Aug 7, 2023 | 21.96 | 21.96 | 21.24 | 21.92 | 21.92 | 141,300 |
Aug 4, 2023 | 22.33 | 22.92 | 21.82 | 21.91 | 21.91 | 208,200 |
Aug 3, 2023 | 22.43 | 23.07 | 22.28 | 22.42 | 22.42 | 201,200 |
Aug 2, 2023 | 22.77 | 22.80 | 21.61 | 22.60 | 22.60 | 293,800 |
Aug 1, 2023 | 23.98 | 24.35 | 23.20 | 23.33 | 23.33 | 262,200 |
Jul 31, 2023 | 24.49 | 25.34 | 24.11 | 24.40 | 24.40 | 281,900 |
Jul 28, 2023 | 21.43 | 24.57 | 21.26 | 24.25 | 24.25 | 502,900 |
Jul 27, 2023 | 24.22 | 24.93 | 20.53 | 21.04 | 21.04 | 1,082,700 |
Jul 26, 2023 | 27.19 | 28.20 | 27.03 | 28.13 | 28.13 | 277,400 |
Jul 25, 2023 | 27.48 | 28.37 | 27.17 | 27.22 | 27.22 | 261,400 |
Jul 24, 2023 | 26.80 | 27.58 | 26.80 | 27.45 | 27.45 | 286,700 |
Jul 21, 2023 | 27.50 | 27.61 | 26.60 | 26.75 | 26.75 | 264,400 |
Jul 20, 2023 | 27.03 | 28.25 | 26.90 | 27.24 | 27.24 | 363,100 |
Jul 19, 2023 | 25.86 | 26.74 | 25.86 | 25.99 | 25.99 | 228,000 |
Jul 18, 2023 | 25.49 | 26.10 | 25.07 | 25.77 | 25.77 | 182,500 |
Jul 17, 2023 | 25.20 | 26.13 | 25.10 | 25.49 | 25.49 | 139,800 |
Jul 14, 2023 | 26.64 | 26.98 | 24.58 | 25.31 | 25.31 | 284,100 |
Jul 13, 2023 | 26.03 | 27.17 | 25.32 | 26.56 | 26.56 | 280,300 |
Jul 12, 2023 | 24.27 | 26.10 | 23.78 | 25.70 | 25.70 | 329,300 |
Jul 11, 2023 | 21.56 | 23.69 | 21.48 | 23.67 | 23.67 | 437,000 |
Jul 10, 2023 | 21.25 | 21.65 | 20.96 | 21.33 | 21.33 | 224,100 |
Jul 7, 2023 | 21.25 | 21.83 | 21.20 | 21.35 | 21.35 | 192,700 |
Jul 6, 2023 | 21.50 | 21.50 | 20.69 | 21.18 | 21.18 | 234,100 |
Jul 5, 2023 | 23.11 | 23.11 | 21.71 | 21.73 | 21.73 | 236,600 |
Jul 3, 2023 | 22.10 | 23.48 | 22.10 | 23.42 | 23.42 | 108,000 |
Jun 30, 2023 | 23.11 | 23.20 | 22.02 | 22.11 | 22.11 | 134,200 |
Jun 29, 2023 | 21.67 | 22.85 | 21.67 | 22.56 | 22.56 | 211,700 |
Jun 28, 2023 | 20.87 | 21.59 | 20.75 | 21.49 | 21.49 | 156,600 |
Jun 27, 2023 | 20.98 | 21.47 | 20.49 | 20.99 | 20.99 | 154,600 |
Jun 26, 2023 | 21.65 | 22.08 | 20.93 | 20.94 | 20.94 | 206,300 |
Jun 23, 2023 | 20.85 | 21.76 | 20.84 | 21.68 | 21.68 | 594,700 |
Jun 22, 2023 | 20.80 | 21.83 | 20.40 | 21.44 | 21.44 | 241,600 |
Jun 21, 2023 | 22.52 | 22.69 | 20.86 | 20.93 | 20.93 | 288,400 |
Jun 20, 2023 | 21.63 | 22.84 | 21.45 | 22.56 | 22.56 | 405,700 |
Jun 16, 2023 | 22.20 | 22.20 | 21.08 | 21.63 | 21.63 | 2,686,100 |
Jun 15, 2023 | 21.60 | 22.14 | 20.62 | 22.05 | 22.05 | 436,700 |
Jun 14, 2023 | 22.84 | 22.98 | 21.25 | 21.97 | 21.97 | 524,000 |
Jun 13, 2023 | 22.09 | 22.89 | 22.00 | 22.49 | 22.49 | 311,200 |
Jun 12, 2023 | 21.66 | 21.90 | 21.20 | 21.87 | 21.87 | 274,600 |
Jun 9, 2023 | 22.29 | 22.37 | 21.33 | 21.55 | 21.55 | 210,200 |
Jun 8, 2023 | 22.72 | 22.72 | 21.63 | 22.24 | 22.24 | 302,600 |
Jun 7, 2023 | 22.18 | 23.44 | 22.01 | 22.74 | 22.74 | 320,400 |
Jun 6, 2023 | 19.77 | 22.01 | 19.71 | 21.70 | 21.70 | 385,200 |
Jun 5, 2023 | 18.80 | 20.14 | 18.71 | 19.83 | 19.83 | 418,200 |
Jun 2, 2023 | 19.16 | 20.49 | 19.05 | 20.09 | 20.09 | 660,100 |
Jun 1, 2023 | 18.33 | 19.03 | 18.13 | 18.62 | 18.62 | 229,400 |
May 31, 2023 | 18.62 | 19.20 | 17.63 | 18.29 | 18.29 | 447,500 |
May 30, 2023 | 19.26 | 19.64 | 18.52 | 18.95 | 18.95 | 139,900 |
May 26, 2023 | 19.03 | 19.41 | 18.76 | 18.87 | 18.87 | 133,500 |
May 25, 2023 | 19.73 | 20.19 | 18.62 | 19.03 | 19.03 | 139,700 |
May 24, 2023 | 20.17 | 20.46 | 19.42 | 19.73 | 19.73 | 122,700 |
May 23, 2023 | 20.50 | 22.00 | 20.31 | 20.32 | 20.32 | 165,900 |
May 22, 2023 | 19.80 | 21.00 | 19.36 | 20.50 | 20.50 | 200,300 |
May 19, 2023 | 19.96 | 19.96 | 19.01 | 19.60 | 19.60 | 158,700 |
May 18, 2023 | 18.58 | 19.80 | 18.27 | 19.71 | 19.71 | 269,800 |
May 17, 2023 | 17.15 | 18.70 | 16.87 | 18.61 | 18.61 | 642,100 |
May 16, 2023 | 18.24 | 18.25 | 16.90 | 16.93 | 16.93 | 302,100 |
May 15, 2023 | 17.90 | 19.13 | 17.90 | 18.47 | 18.47 | 344,800 |
May 12, 2023 | 18.42 | 18.92 | 17.27 | 17.65 | 17.65 | 239,300 |
May 11, 2023 | 18.10 | 18.73 | 17.96 | 18.32 | 18.32 | 233,200 |
May 10, 2023 | 18.46 | 18.63 | 17.55 | 18.32 | 18.32 | 252,500 |
May 9, 2023 | 18.53 | 18.57 | 17.63 | 17.89 | 17.89 | 197,100 |
May 8, 2023 | 18.75 | 18.82 | 18.28 | 18.79 | 18.79 | 208,400 |
May 5, 2023 | 18.07 | 18.73 | 17.83 | 18.65 | 18.65 | 283,000 |
May 4, 2023 | 18.27 | 18.37 | 16.83 | 17.46 | 17.46 | 310,000 |
May 3, 2023 | 17.50 | 19.69 | 17.32 | 18.49 | 18.49 | 513,700 |
May 2, 2023 | 17.75 | 19.52 | 16.02 | 17.51 | 17.51 | 1,225,600 |
May 1, 2023 | 23.83 | 24.29 | 23.26 | 23.37 | 23.37 | 242,500 |
Apr 28, 2023 | 22.61 | 23.94 | 22.34 | 23.83 | 23.83 | 188,200 |
Apr 27, 2023 | 22.59 | 22.89 | 21.88 | 22.75 | 22.75 | 129,800 |
Apr 26, 2023 | 22.80 | 23.01 | 22.04 | 22.19 | 22.19 | 132,500 |