Other OTC - Delayed Quote • USD
Mitsubishi Estate Co., Ltd. (MITEY)
At close: April 26 at 3:59 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 26, 2024 | 18.39 | 18.39 | 17.87 | 18.10 | 18.10 | 55,400 |
Apr 25, 2024 | 17.82 | 17.82 | 17.19 | 17.61 | 17.61 | 35,400 |
Apr 24, 2024 | 18.00 | 18.09 | 17.75 | 18.04 | 18.04 | 25,000 |
Apr 23, 2024 | 18.19 | 18.33 | 17.63 | 18.30 | 18.30 | 33,000 |
Apr 22, 2024 | 17.50 | 18.63 | 17.50 | 17.99 | 17.99 | 24,800 |
Apr 19, 2024 | 18.26 | 18.32 | 17.71 | 18.32 | 18.32 | 24,500 |
Apr 18, 2024 | 17.72 | 18.64 | 17.72 | 18.22 | 18.22 | 29,200 |
Apr 17, 2024 | 18.50 | 18.62 | 18.07 | 18.29 | 18.29 | 44,700 |
Apr 16, 2024 | 18.50 | 19.18 | 18.11 | 18.64 | 18.64 | 44,700 |
Apr 15, 2024 | 20.18 | 20.18 | 18.98 | 19.20 | 19.20 | 25,500 |
Apr 12, 2024 | 19.84 | 20.40 | 19.16 | 19.56 | 19.56 | 43,700 |
Apr 11, 2024 | 18.81 | 19.85 | 18.67 | 18.90 | 18.90 | 79,900 |
Apr 10, 2024 | 19.79 | 19.79 | 18.75 | 18.84 | 18.84 | 51,300 |
Apr 9, 2024 | 19.35 | 19.71 | 19.00 | 19.36 | 19.36 | 50,300 |
Apr 8, 2024 | 18.87 | 18.87 | 18.37 | 18.78 | 18.78 | 29,200 |
Apr 5, 2024 | 18.46 | 18.47 | 18.35 | 18.45 | 18.45 | 46,800 |
Apr 4, 2024 | 18.68 | 18.68 | 17.56 | 17.90 | 17.90 | 21,800 |
Apr 3, 2024 | 17.74 | 18.14 | 17.41 | 18.12 | 18.12 | 216,900 |
Apr 2, 2024 | 18.09 | 18.55 | 17.93 | 17.96 | 17.96 | 25,600 |
Apr 1, 2024 | 17.98 | 18.52 | 17.41 | 18.01 | 18.01 | 23,800 |
Mar 28, 2024 | 18.67 | 18.67 | 17.62 | 18.16 | 18.16 | 23,500 |
Mar 27, 2024 | 18.55 | 18.55 | 17.79 | 17.97 | 17.97 | 17,500 |
Mar 26, 2024 | 17.81 | 18.31 | 17.30 | 17.81 | 17.81 | 31,500 |
Mar 25, 2024 | 17.46 | 17.65 | 17.26 | 17.44 | 17.44 | 21,700 |
Mar 22, 2024 | 17.95 | 17.95 | 17.45 | 17.80 | 17.80 | 23,900 |
Mar 21, 2024 | 18.36 | 18.44 | 17.33 | 17.86 | 17.86 | 64,900 |
Mar 20, 2024 | 18.18 | 18.18 | 17.97 | 18.08 | 18.08 | 41,800 |
Mar 19, 2024 | 17.90 | 18.03 | 17.83 | 18.03 | 18.03 | 41,500 |
Mar 18, 2024 | 17.78 | 17.78 | 16.68 | 16.98 | 16.98 | 22,900 |
Mar 15, 2024 | 17.36 | 17.36 | 16.72 | 16.74 | 16.74 | 29,100 |
Mar 14, 2024 | 16.48 | 16.50 | 16.36 | 16.47 | 16.47 | 26,000 |
Mar 13, 2024 | 15.60 | 15.98 | 15.47 | 15.64 | 15.64 | 21,500 |
Mar 12, 2024 | 16.05 | 16.38 | 16.05 | 16.30 | 16.30 | 20,900 |
Mar 11, 2024 | 16.56 | 16.56 | 16.05 | 16.10 | 16.10 | 20,400 |
Mar 8, 2024 | 16.83 | 17.31 | 16.60 | 16.92 | 16.92 | 24,400 |
Mar 7, 2024 | 16.16 | 17.20 | 16.16 | 16.72 | 16.72 | 17,700 |
Mar 6, 2024 | 16.45 | 17.03 | 16.02 | 16.59 | 16.59 | 37,100 |
Mar 5, 2024 | 15.58 | 16.19 | 15.58 | 16.08 | 16.08 | 23,900 |
Mar 4, 2024 | 16.70 | 16.71 | 15.48 | 16.03 | 16.03 | 54,300 |
Mar 1, 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 16.01 | 41,300 |
Feb 29, 2024 | 15.29 | 15.75 | 15.22 | 15.22 | 15.22 | 36,900 |
Feb 28, 2024 | 15.00 | 15.73 | 15.00 | 15.33 | 15.33 | 30,300 |
Feb 27, 2024 | 15.13 | 15.13 | 14.78 | 14.80 | 14.80 | 28,800 |
Feb 26, 2024 | 15.07 | 15.07 | 13.94 | 14.49 | 14.49 | 21,200 |
Feb 23, 2024 | 14.16 | 14.76 | 14.16 | 14.55 | 14.55 | 49,500 |
Feb 22, 2024 | 14.50 | 14.53 | 14.44 | 14.49 | 14.49 | 30,500 |
Feb 21, 2024 | 14.66 | 14.66 | 13.90 | 14.12 | 14.12 | 36,700 |
Feb 20, 2024 | 13.95 | 14.54 | 13.95 | 14.15 | 14.15 | 30,800 |
Feb 16, 2024 | 13.96 | 14.03 | 13.70 | 13.98 | 13.98 | 29,400 |
Feb 15, 2024 | 12.97 | 13.54 | 12.97 | 13.54 | 13.54 | 47,600 |
Feb 14, 2024 | 13.06 | 13.95 | 13.06 | 13.59 | 13.59 | 40,300 |
Feb 13, 2024 | 13.65 | 13.83 | 13.55 | 13.82 | 13.82 | 33,100 |
Feb 12, 2024 | 13.85 | 14.29 | 13.74 | 14.13 | 14.13 | 21,500 |
Feb 9, 2024 | 14.29 | 14.51 | 14.18 | 14.30 | 14.30 | 25,600 |
Feb 8, 2024 | 14.15 | 14.69 | 13.61 | 14.06 | 14.06 | 43,700 |
Feb 7, 2024 | 13.63 | 14.55 | 13.63 | 14.19 | 14.19 | 37,000 |
Feb 6, 2024 | 14.51 | 14.51 | 13.43 | 14.00 | 14.00 | 40,900 |
Feb 5, 2024 | 14.14 | 14.38 | 14.13 | 14.21 | 14.21 | 126,300 |
Feb 2, 2024 | 13.67 | 13.79 | 13.67 | 13.74 | 13.74 | 95,800 |
Feb 1, 2024 | 13.67 | 13.77 | 13.64 | 13.76 | 13.76 | 41,000 |
Jan 31, 2024 | 13.48 | 13.97 | 13.48 | 13.80 | 13.80 | 485,700 |
Jan 30, 2024 | 13.68 | 13.90 | 13.68 | 13.71 | 13.71 | 305,500 |
Jan 29, 2024 | 13.85 | 13.85 | 13.57 | 13.80 | 13.80 | 92,200 |
Jan 26, 2024 | 13.73 | 13.83 | 13.62 | 13.83 | 13.83 | 27,900 |
Jan 25, 2024 | 13.64 | 13.84 | 13.59 | 13.66 | 13.66 | 47,100 |
Jan 24, 2024 | 13.99 | 13.99 | 13.82 | 13.83 | 13.83 | 41,400 |
Jan 23, 2024 | 14.18 | 14.33 | 14.10 | 14.33 | 14.33 | 29,500 |
Jan 22, 2024 | 14.56 | 14.58 | 14.31 | 14.47 | 14.47 | 22,200 |
Jan 19, 2024 | 14.09 | 14.24 | 14.09 | 14.24 | 14.24 | 31,300 |
Jan 18, 2024 | 14.26 | 14.26 | 14.17 | 14.18 | 14.18 | 52,600 |
Jan 17, 2024 | 14.19 | 14.19 | 14.04 | 14.17 | 14.17 | 51,800 |
Jan 16, 2024 | 14.90 | 15.03 | 14.68 | 14.76 | 14.76 | 39,000 |
Jan 12, 2024 | 14.80 | 14.80 | 14.53 | 14.66 | 14.66 | 20,200 |
Jan 11, 2024 | 14.93 | 14.93 | 14.20 | 14.28 | 14.28 | 46,100 |
Jan 10, 2024 | 13.95 | 14.23 | 13.95 | 14.17 | 14.17 | 25,900 |
Jan 9, 2024 | 14.17 | 14.17 | 13.76 | 13.81 | 13.81 | 23,800 |
Jan 8, 2024 | 13.25 | 14.38 | 13.25 | 13.97 | 13.97 | 26,500 |
Jan 5, 2024 | 13.27 | 13.95 | 13.27 | 13.81 | 13.81 | 136,900 |
Jan 4, 2024 | 13.48 | 13.51 | 13.32 | 13.51 | 13.51 | 118,800 |
Jan 3, 2024 | 14.01 | 14.01 | 13.44 | 13.48 | 13.48 | 32,300 |
Jan 2, 2024 | 13.96 | 13.96 | 13.29 | 13.58 | 13.58 | 43,600 |
Dec 29, 2023 | 13.68 | 13.72 | 13.65 | 13.68 | 13.68 | 15,600 |
Dec 28, 2023 | 13.80 | 13.80 | 13.27 | 13.67 | 13.67 | 25,500 |
Dec 27, 2023 | 13.41 | 14.10 | 13.41 | 13.68 | 13.68 | 33,000 |
Dec 26, 2023 | 13.59 | 13.65 | 13.06 | 13.60 | 13.60 | 33,100 |
Dec 22, 2023 | 13.13 | 14.19 | 13.13 | 13.72 | 13.72 | 95,000 |
Dec 21, 2023 | 13.11 | 14.17 | 13.11 | 13.72 | 13.72 | 91,800 |
Dec 20, 2023 | 14.36 | 14.36 | 13.60 | 13.64 | 13.64 | 41,400 |
Dec 19, 2023 | 13.42 | 13.91 | 13.42 | 13.87 | 13.87 | 77,800 |
Dec 18, 2023 | 13.51 | 13.75 | 13.51 | 13.68 | 13.68 | 23,200 |
Dec 15, 2023 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | 44,200 |
Dec 14, 2023 | 13.59 | 13.73 | 13.56 | 13.73 | 13.73 | 28,100 |
Dec 13, 2023 | 13.37 | 13.70 | 13.22 | 13.65 | 13.65 | 31,800 |
Dec 12, 2023 | 13.68 | 13.68 | 13.22 | 13.28 | 13.28 | 47,700 |
Dec 11, 2023 | 12.84 | 13.34 | 12.84 | 13.34 | 13.34 | 64,600 |
Dec 8, 2023 | 13.32 | 13.32 | 12.83 | 13.29 | 13.29 | 26,200 |
Dec 7, 2023 | 13.09 | 13.94 | 13.09 | 13.60 | 13.60 | 32,500 |
Dec 6, 2023 | 13.07 | 13.56 | 13.07 | 13.47 | 13.47 | 34,000 |
Dec 5, 2023 | 13.35 | 13.50 | 13.35 | 13.36 | 13.36 | 45,400 |
Dec 4, 2023 | 13.86 | 13.86 | 13.04 | 13.42 | 13.42 | 31,700 |
Dec 1, 2023 | 13.09 | 13.53 | 13.09 | 13.53 | 13.53 | 35,800 |
Nov 30, 2023 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 38,600 |
Nov 29, 2023 | 13.02 | 13.44 | 13.02 | 13.42 | 13.42 | 29,300 |
Nov 28, 2023 | 12.86 | 13.70 | 12.86 | 13.32 | 13.32 | 47,300 |
Nov 27, 2023 | 13.31 | 13.46 | 13.00 | 13.35 | 13.35 | 42,500 |
Nov 24, 2023 | 13.15 | 13.55 | 13.11 | 13.12 | 13.12 | 24,400 |
Nov 22, 2023 | 13.18 | 13.18 | 13.04 | 13.10 | 13.10 | 28,900 |
Nov 21, 2023 | 12.70 | 13.52 | 12.70 | 13.01 | 13.01 | 42,900 |
Nov 20, 2023 | 12.58 | 13.06 | 12.58 | 13.04 | 13.04 | 60,100 |
Nov 17, 2023 | 13.44 | 13.44 | 12.64 | 12.85 | 12.85 | 34,000 |
Nov 16, 2023 | 12.75 | 12.98 | 12.75 | 12.89 | 12.89 | 28,100 |
Nov 15, 2023 | 13.05 | 13.20 | 12.74 | 12.88 | 12.88 | 39,400 |
Nov 14, 2023 | 12.68 | 12.88 | 12.68 | 12.86 | 12.86 | 71,600 |
Nov 13, 2023 | 13.19 | 13.19 | 13.09 | 13.14 | 13.14 | 109,900 |
Nov 10, 2023 | 12.94 | 13.09 | 12.94 | 13.06 | 13.06 | 48,200 |
Nov 9, 2023 | 12.77 | 12.95 | 12.62 | 12.75 | 12.75 | 74,400 |
Nov 8, 2023 | 12.56 | 13.01 | 12.56 | 12.93 | 12.93 | 41,100 |
Nov 7, 2023 | 12.65 | 13.10 | 12.65 | 13.09 | 13.09 | 32,700 |
Nov 6, 2023 | 13.48 | 13.48 | 12.83 | 13.18 | 13.18 | 69,100 |
Nov 3, 2023 | 12.67 | 13.68 | 12.67 | 13.35 | 13.35 | 61,100 |
Nov 2, 2023 | 12.63 | 13.20 | 12.63 | 13.18 | 13.18 | 46,100 |
Nov 1, 2023 | 12.83 | 13.04 | 12.83 | 13.00 | 13.00 | 54,400 |
Oct 31, 2023 | 12.44 | 12.90 | 12.44 | 12.85 | 12.85 | 236,100 |
Oct 30, 2023 | 13.05 | 13.05 | 12.26 | 12.57 | 12.57 | 93,000 |
Oct 27, 2023 | 13.07 | 13.07 | 12.27 | 12.54 | 12.54 | 51,200 |
Oct 26, 2023 | 12.21 | 12.64 | 12.21 | 12.55 | 12.55 | 60,000 |
Oct 25, 2023 | 13.35 | 13.35 | 12.80 | 12.85 | 12.85 | 103,900 |
Oct 24, 2023 | 12.95 | 13.21 | 12.55 | 13.00 | 13.00 | 168,600 |
Oct 23, 2023 | 12.83 | 13.02 | 12.83 | 13.02 | 13.02 | 61,700 |
Oct 20, 2023 | 13.37 | 13.37 | 12.94 | 12.96 | 12.96 | 65,000 |
Oct 19, 2023 | 13.50 | 13.50 | 12.87 | 13.02 | 13.02 | 64,700 |
Oct 18, 2023 | 13.01 | 13.10 | 12.92 | 12.92 | 12.92 | 45,600 |
Oct 17, 2023 | 13.02 | 13.36 | 12.86 | 13.36 | 13.36 | 67,900 |
Oct 16, 2023 | 12.67 | 13.18 | 12.67 | 13.14 | 13.14 | 99,200 |
Oct 13, 2023 | 13.64 | 13.64 | 13.15 | 13.20 | 13.20 | 27,700 |
Oct 12, 2023 | 13.62 | 14.02 | 13.23 | 13.64 | 13.64 | 46,500 |
Oct 11, 2023 | 13.74 | 13.74 | 13.28 | 13.36 | 13.36 | 34,300 |
Oct 10, 2023 | 13.01 | 13.84 | 13.01 | 13.48 | 13.48 | 66,000 |
Oct 9, 2023 | 13.64 | 13.64 | 12.84 | 13.36 | 13.36 | 56,300 |
Oct 6, 2023 | 13.62 | 13.62 | 12.73 | 13.27 | 13.27 | 75,600 |
Oct 5, 2023 | 13.07 | 13.13 | 12.76 | 13.12 | 13.12 | 87,600 |
Oct 4, 2023 | 12.48 | 12.84 | 12.40 | 12.49 | 12.49 | 103,400 |
Oct 3, 2023 | 12.72 | 12.81 | 12.65 | 12.74 | 12.74 | 47,100 |
Oct 2, 2023 | 13.28 | 13.28 | 12.66 | 12.69 | 12.69 | 59,200 |
Sep 29, 2023 | 12.99 | 13.21 | 12.99 | 13.06 | 13.06 | 116,400 |
Sep 28, 2023 | 13.44 | 13.44 | 12.83 | 13.09 | 13.09 | 112,500 |
Sep 27, 2023 | 12.90 | 13.35 | 12.89 | 13.27 | 13.27 | 87,100 |
Sep 26, 2023 | 13.54 | 13.54 | 13.11 | 13.11 | 13.11 | 43,300 |
Sep 25, 2023 | 13.71 | 13.71 | 13.29 | 13.33 | 13.33 | 133,400 |
Sep 22, 2023 | 13.16 | 13.87 | 13.16 | 13.60 | 13.60 | 61,300 |
Sep 21, 2023 | 13.78 | 13.78 | 13.42 | 13.42 | 13.42 | 162,400 |
Sep 20, 2023 | 14.18 | 14.18 | 13.69 | 13.69 | 13.69 | 430,100 |
Sep 19, 2023 | 13.62 | 14.12 | 13.62 | 14.11 | 14.11 | 83,300 |
Sep 18, 2023 | 13.93 | 14.36 | 13.83 | 14.06 | 14.06 | 46,800 |
Sep 15, 2023 | 14.43 | 14.43 | 13.56 | 14.02 | 14.02 | 33,100 |
Sep 14, 2023 | 13.48 | 14.12 | 13.48 | 13.77 | 13.77 | 80,800 |
Sep 13, 2023 | 13.57 | 13.57 | 13.20 | 13.24 | 13.24 | 34,100 |
Sep 12, 2023 | 13.03 | 13.53 | 13.03 | 13.53 | 13.53 | 95,300 |
Sep 11, 2023 | 13.14 | 13.18 | 12.70 | 13.18 | 13.18 | 41,600 |
Sep 8, 2023 | 13.11 | 13.95 | 13.11 | 13.64 | 13.64 | 76,800 |
Sep 7, 2023 | 13.47 | 13.68 | 13.47 | 13.55 | 13.55 | 88,000 |
Sep 6, 2023 | 13.72 | 13.72 | 12.90 | 13.28 | 13.28 | 104,600 |
Sep 5, 2023 | 13.03 | 13.55 | 13.03 | 13.26 | 13.26 | 63,900 |
Sep 1, 2023 | 13.32 | 13.32 | 12.58 | 12.83 | 12.83 | 72,000 |
Aug 31, 2023 | 12.69 | 12.73 | 12.66 | 12.71 | 12.71 | 45,900 |
Aug 30, 2023 | 12.25 | 12.73 | 12.25 | 12.60 | 12.60 | 35,100 |
Aug 29, 2023 | 12.67 | 12.69 | 12.54 | 12.69 | 12.69 | 83,200 |
Aug 28, 2023 | 12.30 | 12.67 | 12.11 | 12.40 | 12.40 | 187,800 |
Aug 25, 2023 | 11.80 | 12.25 | 11.80 | 12.23 | 12.23 | 116,300 |
Aug 24, 2023 | 12.03 | 12.14 | 11.93 | 12.05 | 12.05 | 392,700 |
Aug 23, 2023 | 12.00 | 12.40 | 12.00 | 12.16 | 12.16 | 793,100 |
Aug 22, 2023 | 11.71 | 12.11 | 11.63 | 11.97 | 11.97 | 341,600 |
Aug 21, 2023 | 11.96 | 12.33 | 11.84 | 11.98 | 11.98 | 195,800 |
Aug 18, 2023 | 12.05 | 12.05 | 11.51 | 11.78 | 11.78 | 185,000 |
Aug 17, 2023 | 11.32 | 11.83 | 11.32 | 11.61 | 11.61 | 300,300 |
Aug 16, 2023 | 11.95 | 11.95 | 11.56 | 11.56 | 11.56 | 134,900 |
Aug 15, 2023 | 11.75 | 12.00 | 11.69 | 11.69 | 11.69 | 134,800 |
Aug 14, 2023 | 11.84 | 11.92 | 11.84 | 11.90 | 11.90 | 493,200 |
Aug 11, 2023 | 11.95 | 12.15 | 11.95 | 12.03 | 12.03 | 232,400 |
Aug 10, 2023 | 11.85 | 12.15 | 11.85 | 12.07 | 12.07 | 555,900 |
Aug 9, 2023 | 11.69 | 12.16 | 11.69 | 12.05 | 12.05 | 90,200 |
Aug 8, 2023 | 11.70 | 12.22 | 11.70 | 12.12 | 12.12 | 186,600 |
Aug 7, 2023 | 11.97 | 12.37 | 11.79 | 11.96 | 11.96 | 171,400 |
Aug 4, 2023 | 12.07 | 12.07 | 11.57 | 11.72 | 11.72 | 73,500 |
Aug 3, 2023 | 11.67 | 12.00 | 11.56 | 11.72 | 11.72 | 97,100 |
Aug 2, 2023 | 11.64 | 12.21 | 11.64 | 11.89 | 11.89 | 56,700 |
Aug 1, 2023 | 11.94 | 12.28 | 11.94 | 12.11 | 12.11 | 29,500 |
Jul 31, 2023 | 11.81 | 12.56 | 11.81 | 12.29 | 12.29 | 51,300 |
Jul 28, 2023 | 12.67 | 12.67 | 12.08 | 12.34 | 12.34 | 62,600 |
Jul 27, 2023 | 12.67 | 12.67 | 12.11 | 12.51 | 12.51 | 44,300 |
Jul 26, 2023 | 11.95 | 12.64 | 11.95 | 12.41 | 12.41 | 57,200 |
Jul 25, 2023 | 11.83 | 12.57 | 11.83 | 12.27 | 12.27 | 59,500 |
Jul 24, 2023 | 12.46 | 12.59 | 12.19 | 12.23 | 12.23 | 46,500 |
Jul 21, 2023 | 12.45 | 12.56 | 12.06 | 12.23 | 12.23 | 33,400 |
Jul 20, 2023 | 11.86 | 12.62 | 11.86 | 12.24 | 12.24 | 50,100 |
Jul 19, 2023 | 12.04 | 12.40 | 12.04 | 12.23 | 12.23 | 57,900 |
Jul 18, 2023 | 12.45 | 12.45 | 11.72 | 12.13 | 12.13 | 118,000 |
Jul 17, 2023 | 12.37 | 12.37 | 11.76 | 12.11 | 12.11 | 62,600 |
Jul 14, 2023 | 12.15 | 12.27 | 12.03 | 12.13 | 12.13 | 49,700 |
Jul 13, 2023 | 12.63 | 12.63 | 11.89 | 12.27 | 12.27 | 102,700 |
Jul 12, 2023 | 12.35 | 12.35 | 12.14 | 12.26 | 12.26 | 45,500 |
Jul 11, 2023 | 12.16 | 12.23 | 12.12 | 12.23 | 12.23 | 178,800 |
Jul 10, 2023 | 12.05 | 12.10 | 12.00 | 12.08 | 12.08 | 149,000 |
Jul 7, 2023 | 11.87 | 12.10 | 11.87 | 12.07 | 12.07 | 128,700 |
Jul 6, 2023 | 11.84 | 12.11 | 11.84 | 11.93 | 11.93 | 151,300 |
Jul 5, 2023 | 12.02 | 12.08 | 11.90 | 11.97 | 11.97 | 175,200 |
Jul 3, 2023 | 12.16 | 12.16 | 11.92 | 12.02 | 12.02 | 42,000 |
Jun 30, 2023 | 11.83 | 11.88 | 11.78 | 11.87 | 11.87 | 87,900 |
Jun 29, 2023 | 11.81 | 11.86 | 11.76 | 11.82 | 11.82 | 60,300 |
Jun 28, 2023 | 12.09 | 12.09 | 11.83 | 11.94 | 11.94 | 92,700 |
Jun 27, 2023 | 11.87 | 11.99 | 11.87 | 11.95 | 11.95 | 213,700 |
Jun 26, 2023 | 12.03 | 12.24 | 12.01 | 12.03 | 12.03 | 385,100 |
Jun 23, 2023 | 12.14 | 12.24 | 12.00 | 12.08 | 12.08 | 96,700 |
Jun 22, 2023 | 12.55 | 12.55 | 12.29 | 12.34 | 12.34 | 131,300 |
Jun 21, 2023 | 12.38 | 12.49 | 12.25 | 12.36 | 12.36 | 71,200 |
Jun 20, 2023 | 12.17 | 12.24 | 12.12 | 12.18 | 12.18 | 74,600 |
Jun 16, 2023 | 12.62 | 12.62 | 12.45 | 12.52 | 12.52 | 68,700 |
Jun 15, 2023 | 12.33 | 12.52 | 12.33 | 12.52 | 12.52 | 61,000 |
Jun 14, 2023 | 12.31 | 12.85 | 12.11 | 12.56 | 12.56 | 134,300 |
Jun 13, 2023 | 12.29 | 12.29 | 12.07 | 12.10 | 12.10 | 144,400 |
Jun 12, 2023 | 12.21 | 12.21 | 12.07 | 12.12 | 12.12 | 101,300 |
Jun 9, 2023 | 12.06 | 12.19 | 11.93 | 11.93 | 11.93 | 75,900 |
Jun 8, 2023 | 11.96 | 11.98 | 11.88 | 11.98 | 11.98 | 103,800 |
Jun 7, 2023 | 11.97 | 12.08 | 11.87 | 11.92 | 11.92 | 132,000 |
Jun 6, 2023 | 12.07 | 12.26 | 11.88 | 12.14 | 12.14 | 103,800 |
Jun 5, 2023 | 11.63 | 12.37 | 11.63 | 11.94 | 11.94 | 199,000 |
Jun 2, 2023 | 11.96 | 12.20 | 11.96 | 12.12 | 12.12 | 212,800 |
Jun 1, 2023 | 11.69 | 11.80 | 11.58 | 11.71 | 11.71 | 336,100 |
May 31, 2023 | 11.20 | 11.46 | 11.20 | 11.42 | 11.42 | 482,900 |
May 30, 2023 | 11.43 | 11.47 | 11.36 | 11.37 | 11.37 | 188,600 |
May 26, 2023 | 11.38 | 11.51 | 11.27 | 11.47 | 11.47 | 160,900 |
May 25, 2023 | 11.51 | 11.65 | 11.50 | 11.57 | 11.57 | 192,800 |
May 24, 2023 | 11.80 | 11.80 | 11.42 | 11.59 | 11.59 | 95,900 |
May 23, 2023 | 11.89 | 11.89 | 11.52 | 11.76 | 11.76 | 147,900 |
May 22, 2023 | 11.91 | 12.09 | 11.76 | 11.91 | 11.91 | 149,400 |
May 19, 2023 | 11.68 | 11.73 | 11.67 | 11.67 | 11.67 | 76,800 |
May 18, 2023 | 12.00 | 12.00 | 11.68 | 11.68 | 11.68 | 163,000 |
May 17, 2023 | 11.93 | 12.13 | 11.93 | 11.99 | 11.99 | 67,800 |
May 16, 2023 | 12.13 | 12.13 | 11.94 | 11.97 | 11.97 | 323,100 |
May 15, 2023 | 12.06 | 12.25 | 11.89 | 12.08 | 12.08 | 318,800 |
May 12, 2023 | 12.00 | 12.19 | 11.81 | 11.91 | 11.91 | 72,000 |
May 11, 2023 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 100,000 |
May 10, 2023 | 12.22 | 12.36 | 12.17 | 12.34 | 12.34 | 47,400 |
May 9, 2023 | 12.24 | 12.38 | 12.10 | 12.28 | 12.28 | 82,100 |
May 8, 2023 | 12.02 | 12.27 | 12.02 | 12.24 | 12.24 | 183,900 |
May 5, 2023 | 12.01 | 12.20 | 11.83 | 12.07 | 12.07 | 54,100 |
May 4, 2023 | 11.94 | 12.13 | 11.82 | 12.03 | 12.03 | 88,600 |
May 3, 2023 | 12.14 | 12.14 | 11.84 | 11.88 | 11.88 | 69,400 |
May 2, 2023 | 12.09 | 12.09 | 11.82 | 12.00 | 12.00 | 60,300 |
May 1, 2023 | 11.75 | 12.48 | 11.75 | 12.18 | 12.18 | 95,400 |
Apr 28, 2023 | 12.15 | 12.45 | 12.15 | 12.30 | 12.30 | 39,800 |
Apr 27, 2023 | 12.30 | 12.30 | 12.08 | 12.21 | 12.21 | 91,500 |