NasdaqGS - Nasdaq Real Time Price • USD
Stratus Properties Inc. (STRS)
As of April 25 at 4:00 PM EDT. Market Open.
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 | 22.63 | 22.40 | 22.40 | 22.40 | 22.40 | 306 |
Apr 24, 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 22.78 | 5,400 |
Apr 23, 2024 | 22.59 | 22.63 | 22.33 | 22.45 | 22.45 | 2,900 |
Apr 22, 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 22.52 | 5,700 |
Apr 19, 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 22.94 | 5,000 |
Apr 18, 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 22.48 | 6,500 |
Apr 17, 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 2,800 |
Apr 16, 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 22.29 | 3,500 |
Apr 15, 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 4,500 |
Apr 12, 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 2,900 |
Apr 11, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | 7,900 |
Apr 10, 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 22.57 | 9,200 |
Apr 9, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,600 |
Apr 8, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | 2,600 |
Apr 5, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,500 |
Apr 4, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 4,700 |
Apr 3, 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 22.11 | 5,100 |
Apr 2, 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 22.05 | 7,900 |
Apr 1, 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 3,800 |
Mar 28, 2024 | 22.75 | 22.85 | 22.55 | 22.83 | 22.83 | 6,100 |
Mar 27, 2024 | 22.63 | 22.79 | 22.63 | 22.66 | 22.66 | 5,000 |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | 3,200 |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 22.39 | 2,800 |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | 2,900 |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 22.64 | 5,400 |
Mar 20, 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 3,400 |
Mar 19, 2024 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 2,900 |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 22.03 | 6,300 |
Mar 15, 2024 | 22.30 | 23.35 | 22.02 | 22.02 | 22.02 | 21,900 |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 22.52 | 5,600 |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 22.73 | 8,000 |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 22.54 | 10,000 |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 22.02 | 9,000 |
Mar 8, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | 2,300 |
Mar 7, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 22.49 | 7,600 |
Mar 6, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | 4,600 |
Mar 5, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 22.11 | 3,700 |
Mar 4, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 22.30 | 3,100 |
Mar 1, 2024 | 21.98 | 22.60 | 21.92 | 22.60 | 22.60 | 8,300 |
Feb 29, 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 21.85 | 5,700 |
Feb 28, 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 21.80 | 6,200 |
Feb 27, 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 22.15 | 9,700 |
Feb 26, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 22.84 | 4,100 |
Feb 23, 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 22.41 | 10,600 |
Feb 22, 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 22.50 | 14,700 |
Feb 21, 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 22.50 | 12,300 |
Feb 20, 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 22.22 | 10,400 |
Feb 16, 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 23.10 | 12,700 |
Feb 15, 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 23.50 | 10,900 |
Feb 14, 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 21.80 | 8,700 |
Feb 13, 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 21.02 | 12,000 |
Feb 12, 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 24.20 | 12,700 |
Feb 9, 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 24.30 | 8,900 |
Feb 8, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,400 |
Feb 7, 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 22.23 | 3,700 |
Feb 6, 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 22.25 | 3,800 |
Feb 5, 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 22.35 | 9,200 |
Feb 2, 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 21.80 | 7,500 |
Feb 1, 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 23.07 | 8,200 |
Jan 31, 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 23.00 | 7,800 |
Jan 30, 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 24.00 | 3,700 |
Jan 29, 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 23.65 | 3,100 |
Jan 26, 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 24.00 | 4,400 |
Jan 25, 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 23.58 | 6,400 |
Jan 24, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 22.68 | 3,200 |
Jan 23, 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 22.81 | 7,200 |
Jan 22, 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 23.95 | 11,000 |
Jan 19, 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 24.28 | 3,100 |
Jan 18, 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 2,500 |
Jan 17, 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 24.72 | 3,700 |
Jan 16, 2024 | 26.21 | 26.21 | 25.54 | 25.55 | 25.55 | 3,000 |
Jan 12, 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 26.61 | 2,400 |
Jan 11, 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 26.39 | 4,800 |
Jan 10, 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 26.79 | 5,500 |
Jan 9, 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 26.73 | 4,700 |
Jan 8, 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 27.60 | 3,800 |
Jan 5, 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 27.23 | 9,800 |
Jan 4, 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 27.74 | 6,800 |
Jan 3, 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 28.03 | 6,600 |
Jan 2, 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 29.28 | 7,100 |
Dec 29, 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 28.86 | 4,600 |
Dec 28, 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 29.36 | 8,200 |
Dec 27, 2023 | 28.97 | 29.88 | 28.20 | 29.58 | 29.58 | 11,400 |
Dec 26, 2023 | 28.35 | 29.99 | 28.35 | 29.19 | 29.19 | 19,800 |
Dec 22, 2023 | 28.06 | 28.81 | 27.78 | 28.59 | 28.59 | 11,500 |
Dec 21, 2023 | 28.17 | 28.40 | 27.71 | 28.35 | 28.35 | 7,800 |
Dec 20, 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 27.70 | 11,400 |
Dec 19, 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 27.30 | 11,900 |
Dec 18, 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 26.84 | 8,700 |
Dec 15, 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 26.68 | 31,400 |
Dec 14, 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 26.03 | 11,900 |
Dec 13, 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25.23 | 25,200 |
Dec 12, 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 25.74 | 12,400 |
Dec 11, 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 27.21 | 27,000 |
Dec 8, 2023 | 26.80 | 27.70 | 26.80 | 27.35 | 27.35 | 7,700 |
Dec 7, 2023 | 26.80 | 27.33 | 26.69 | 27.33 | 27.33 | 5,200 |
Dec 6, 2023 | 27.87 | 28.19 | 27.14 | 27.14 | 27.14 | 11,100 |
Dec 5, 2023 | 28.59 | 28.60 | 27.94 | 27.94 | 27.94 | 9,000 |
Dec 4, 2023 | 28.87 | 28.94 | 28.36 | 28.68 | 28.68 | 7,700 |
Dec 1, 2023 | 28.00 | 28.45 | 27.95 | 27.95 | 27.95 | 9,900 |
Nov 30, 2023 | 28.13 | 28.13 | 28.00 | 28.07 | 28.07 | 4,900 |
Nov 29, 2023 | 28.20 | 28.71 | 28.05 | 28.30 | 28.30 | 13,300 |
Nov 28, 2023 | 28.20 | 28.30 | 27.93 | 27.93 | 27.93 | 4,900 |
Nov 27, 2023 | 27.60 | 28.18 | 27.60 | 28.15 | 28.15 | 11,100 |
Nov 24, 2023 | 28.31 | 28.31 | 27.83 | 27.83 | 27.83 | 4,800 |
Nov 22, 2023 | 27.50 | 27.97 | 27.50 | 27.97 | 27.97 | 3,900 |
Nov 21, 2023 | 27.78 | 27.78 | 27.30 | 27.30 | 27.30 | 4,200 |
Nov 20, 2023 | 27.37 | 27.45 | 27.05 | 27.20 | 27.20 | 10,800 |
Nov 17, 2023 | 27.75 | 28.10 | 27.20 | 27.41 | 27.41 | 12,800 |
Nov 16, 2023 | 27.81 | 27.81 | 27.20 | 27.48 | 27.48 | 3,900 |
Nov 15, 2023 | 27.86 | 28.19 | 27.60 | 27.60 | 27.60 | 10,800 |
Nov 14, 2023 | 27.50 | 28.20 | 27.08 | 28.15 | 28.15 | 17,200 |
Nov 13, 2023 | 27.10 | 27.38 | 27.10 | 27.12 | 27.12 | 3,600 |
Nov 10, 2023 | 27.60 | 27.72 | 27.00 | 27.10 | 27.10 | 11,800 |
Nov 9, 2023 | 27.54 | 28.04 | 27.49 | 27.49 | 27.49 | 7,600 |
Nov 8, 2023 | 27.34 | 27.60 | 27.18 | 27.60 | 27.60 | 8,400 |
Nov 7, 2023 | 26.87 | 27.24 | 26.73 | 27.16 | 27.16 | 5,800 |
Nov 6, 2023 | 27.10 | 27.18 | 26.73 | 26.73 | 26.73 | 2,200 |
Nov 3, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 9,300 |
Nov 2, 2023 | 26.00 | 26.00 | 25.42 | 25.84 | 25.84 | 7,500 |
Nov 1, 2023 | 25.95 | 25.95 | 25.71 | 25.71 | 25.71 | 3,700 |
Oct 31, 2023 | 25.55 | 25.74 | 25.31 | 25.67 | 25.67 | 6,500 |
Oct 30, 2023 | 25.49 | 25.49 | 25.08 | 25.38 | 25.38 | 3,700 |
Oct 27, 2023 | 25.87 | 25.87 | 24.51 | 25.00 | 25.00 | 7,200 |
Oct 26, 2023 | 26.63 | 26.64 | 25.58 | 25.85 | 25.85 | 12,700 |
Oct 25, 2023 | 25.83 | 26.59 | 25.50 | 26.24 | 26.24 | 12,600 |
Oct 24, 2023 | 26.50 | 26.50 | 26.06 | 26.14 | 26.14 | 3,500 |
Oct 23, 2023 | 26.50 | 26.89 | 26.28 | 26.28 | 26.28 | 11,100 |
Oct 20, 2023 | 26.90 | 26.90 | 26.67 | 26.67 | 26.67 | 5,700 |
Oct 19, 2023 | 26.99 | 27.10 | 26.70 | 26.70 | 26.70 | 4,600 |
Oct 18, 2023 | 27.10 | 27.57 | 26.77 | 26.77 | 26.77 | 9,800 |
Oct 17, 2023 | 28.00 | 28.47 | 27.66 | 27.66 | 27.66 | 20,700 |
Oct 16, 2023 | 27.08 | 28.20 | 27.08 | 28.10 | 28.10 | 11,500 |
Oct 13, 2023 | 27.36 | 27.59 | 27.34 | 27.59 | 27.59 | 4,200 |
Oct 12, 2023 | 27.01 | 27.37 | 27.01 | 27.37 | 27.37 | 3,100 |
Oct 11, 2023 | 26.97 | 27.30 | 26.80 | 27.14 | 27.14 | 8,500 |
Oct 10, 2023 | 26.99 | 28.08 | 26.84 | 26.84 | 26.84 | 9,500 |
Oct 9, 2023 | 27.72 | 27.72 | 26.67 | 26.67 | 26.67 | 4,500 |
Oct 6, 2023 | 27.17 | 28.42 | 27.17 | 27.88 | 27.88 | 7,900 |
Oct 5, 2023 | 27.43 | 27.43 | 27.00 | 27.05 | 27.05 | 7,600 |
Oct 4, 2023 | 26.53 | 26.75 | 26.20 | 26.69 | 26.69 | 8,400 |
Oct 3, 2023 | 26.40 | 26.60 | 25.92 | 26.13 | 26.13 | 10,200 |
Oct 2, 2023 | 27.34 | 27.34 | 25.91 | 26.45 | 26.45 | 14,500 |
Sep 29, 2023 | 28.04 | 28.04 | 27.40 | 27.40 | 27.40 | 4,100 |
Sep 28, 2023 | 27.42 | 27.96 | 27.42 | 27.72 | 27.72 | 3,500 |
Sep 27, 2023 | 28.00 | 28.28 | 27.55 | 27.55 | 27.55 | 8,700 |
Sep 26, 2023 | 27.76 | 27.96 | 27.76 | 27.96 | 27.96 | 3,300 |
Sep 25, 2023 | 28.00 | 28.10 | 27.75 | 27.75 | 27.75 | 7,900 |
Sep 22, 2023 | 28.07 | 28.07 | 27.44 | 27.84 | 27.84 | 5,200 |
Sep 21, 2023 | 27.10 | 28.20 | 27.09 | 28.20 | 28.20 | 4,800 |
Sep 20, 2023 | 26.65 | 27.51 | 26.65 | 27.03 | 27.03 | 4,200 |
Sep 19, 2023 | 28.08 | 28.27 | 27.16 | 27.62 | 27.62 | 4,500 |
Sep 18, 2023 | 27.60 | 28.68 | 27.60 | 28.02 | 28.02 | 12,200 |
Sep 15, 2023 | 27.59 | 28.56 | 27.59 | 28.56 | 28.56 | 19,800 |
Sep 14, 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | 3,100 |
Sep 13, 2023 | 27.20 | 27.77 | 27.20 | 27.25 | 27.25 | 5,800 |
Sep 12, 2023 | 28.11 | 28.15 | 27.84 | 27.84 | 27.84 | 3,500 |
Sep 11, 2023 | 28.46 | 28.50 | 28.02 | 28.18 | 28.18 | 13,200 |
Sep 8, 2023 | 28.00 | 29.29 | 28.00 | 28.28 | 28.28 | 16,400 |
Sep 7, 2023 | 28.02 | 28.40 | 27.37 | 28.21 | 28.21 | 40,100 |
Sep 6, 2023 | 27.10 | 27.75 | 27.01 | 27.14 | 27.14 | 5,200 |
Sep 5, 2023 | 27.44 | 27.58 | 27.01 | 27.13 | 27.13 | 5,000 |
Sep 1, 2023 | 27.61 | 27.94 | 27.56 | 27.86 | 27.86 | 3,700 |
Aug 31, 2023 | 27.91 | 28.25 | 27.62 | 27.63 | 27.63 | 4,500 |
Aug 30, 2023 | 27.88 | 27.88 | 27.64 | 27.64 | 27.64 | 1,500 |
Aug 29, 2023 | 27.60 | 28.66 | 27.60 | 27.80 | 27.80 | 9,300 |
Aug 28, 2023 | 27.40 | 27.79 | 27.40 | 27.79 | 27.79 | 3,800 |
Aug 25, 2023 | 27.63 | 27.65 | 27.63 | 27.65 | 27.65 | 3,100 |
Aug 24, 2023 | 27.33 | 27.92 | 27.33 | 27.53 | 27.53 | 5,200 |
Aug 23, 2023 | 27.13 | 27.99 | 27.00 | 27.85 | 27.85 | 4,800 |
Aug 22, 2023 | 27.50 | 28.56 | 27.50 | 27.57 | 27.57 | 7,700 |
Aug 21, 2023 | 27.42 | 28.33 | 27.42 | 27.85 | 27.85 | 3,300 |
Aug 18, 2023 | 27.87 | 28.35 | 27.60 | 27.60 | 27.60 | 7,400 |
Aug 17, 2023 | 28.26 | 28.41 | 28.10 | 28.20 | 28.20 | 4,600 |
Aug 16, 2023 | 27.59 | 28.50 | 27.59 | 28.23 | 28.23 | 4,900 |
Aug 15, 2023 | 28.44 | 28.71 | 28.26 | 28.26 | 28.26 | 4,000 |
Aug 14, 2023 | 27.93 | 28.70 | 27.77 | 27.77 | 27.77 | 10,000 |
Aug 11, 2023 | 27.86 | 28.33 | 27.43 | 28.33 | 28.33 | 7,700 |
Aug 10, 2023 | 28.20 | 28.40 | 27.50 | 27.99 | 27.99 | 19,300 |
Aug 9, 2023 | 28.16 | 28.49 | 28.00 | 28.45 | 28.45 | 9,200 |
Aug 8, 2023 | 27.53 | 29.17 | 27.53 | 28.12 | 28.12 | 10,700 |
Aug 7, 2023 | 27.68 | 28.33 | 27.68 | 27.95 | 27.95 | 17,000 |
Aug 4, 2023 | 27.40 | 28.00 | 27.40 | 27.70 | 27.70 | 2,900 |
Aug 3, 2023 | 27.04 | 27.14 | 27.00 | 27.00 | 27.00 | 2,400 |
Aug 2, 2023 | 28.00 | 28.44 | 26.87 | 27.10 | 27.10 | 19,000 |
Aug 1, 2023 | 28.00 | 28.50 | 27.69 | 28.13 | 28.13 | 3,700 |
Jul 31, 2023 | 27.64 | 28.50 | 27.23 | 28.38 | 28.38 | 8,600 |
Jul 28, 2023 | 27.05 | 27.50 | 27.05 | 27.39 | 27.39 | 4,000 |
Jul 27, 2023 | 26.93 | 27.39 | 26.71 | 26.89 | 26.89 | 12,700 |
Jul 26, 2023 | 26.82 | 27.55 | 26.82 | 27.40 | 27.40 | 5,900 |
Jul 25, 2023 | 26.49 | 26.97 | 26.23 | 26.25 | 26.25 | 5,000 |
Jul 24, 2023 | 27.00 | 27.00 | 26.23 | 26.23 | 26.23 | 1,500 |
Jul 21, 2023 | 26.81 | 26.90 | 26.41 | 26.50 | 26.50 | 9,600 |
Jul 20, 2023 | 26.48 | 26.87 | 26.48 | 26.72 | 26.72 | 4,900 |
Jul 19, 2023 | 26.69 | 27.24 | 26.21 | 26.21 | 26.21 | 9,900 |
Jul 18, 2023 | 27.30 | 27.30 | 26.41 | 26.41 | 26.41 | 7,500 |
Jul 17, 2023 | 27.29 | 27.52 | 27.09 | 27.52 | 27.52 | 2,400 |
Jul 14, 2023 | 28.00 | 28.48 | 26.55 | 26.83 | 26.83 | 16,900 |
Jul 13, 2023 | 26.99 | 28.10 | 26.87 | 28.10 | 28.10 | 14,800 |
Jul 12, 2023 | 26.51 | 26.99 | 26.20 | 26.99 | 26.99 | 12,900 |
Jul 11, 2023 | 25.63 | 26.10 | 25.50 | 26.10 | 26.10 | 6,000 |
Jul 10, 2023 | 24.80 | 25.45 | 24.60 | 25.35 | 25.35 | 6,700 |
Jul 7, 2023 | 24.95 | 25.40 | 24.81 | 25.39 | 25.39 | 27,900 |
Jul 6, 2023 | 25.44 | 25.44 | 24.57 | 24.57 | 24.57 | 18,800 |
Jul 5, 2023 | 26.40 | 26.79 | 25.45 | 25.78 | 25.78 | 17,700 |
Jul 3, 2023 | 25.92 | 26.27 | 25.92 | 26.27 | 26.27 | 1,100 |
Jun 30, 2023 | 25.70 | 26.25 | 25.70 | 26.25 | 26.25 | 7,300 |
Jun 29, 2023 | 26.25 | 26.48 | 25.68 | 25.94 | 25.94 | 7,200 |
Jun 28, 2023 | 27.22 | 27.22 | 25.77 | 26.13 | 26.13 | 7,700 |
Jun 27, 2023 | 26.02 | 26.95 | 26.00 | 26.95 | 26.95 | 5,400 |
Jun 26, 2023 | 26.55 | 26.55 | 25.83 | 25.83 | 25.83 | 6,400 |
Jun 23, 2023 | 25.42 | 27.33 | 25.30 | 26.87 | 26.87 | 75,200 |
Jun 22, 2023 | 26.35 | 26.35 | 25.37 | 25.52 | 25.52 | 6,400 |
Jun 21, 2023 | 25.50 | 26.10 | 25.37 | 25.90 | 25.90 | 8,900 |
Jun 20, 2023 | 24.95 | 25.83 | 24.95 | 25.83 | 25.83 | 8,600 |
Jun 16, 2023 | 26.24 | 26.45 | 26.00 | 26.21 | 26.21 | 20,300 |
Jun 15, 2023 | 25.41 | 26.37 | 25.25 | 26.24 | 26.24 | 24,300 |
Jun 14, 2023 | 25.54 | 25.70 | 25.28 | 25.52 | 25.52 | 8,200 |
Jun 13, 2023 | 25.68 | 25.81 | 25.11 | 25.80 | 25.80 | 8,800 |
Jun 12, 2023 | 24.61 | 25.73 | 24.61 | 25.60 | 25.60 | 10,700 |
Jun 9, 2023 | 24.22 | 25.19 | 24.21 | 24.24 | 24.24 | 4,700 |
Jun 8, 2023 | 24.77 | 25.30 | 24.39 | 24.39 | 24.39 | 7,000 |
Jun 7, 2023 | 24.63 | 25.43 | 24.61 | 24.99 | 24.99 | 24,100 |
Jun 6, 2023 | 22.88 | 24.62 | 22.45 | 24.62 | 24.62 | 12,000 |
Jun 5, 2023 | 22.10 | 22.50 | 21.56 | 22.44 | 22.44 | 15,900 |
Jun 2, 2023 | 21.61 | 22.92 | 21.61 | 22.70 | 22.70 | 5,600 |
Jun 1, 2023 | 21.97 | 22.29 | 21.19 | 21.43 | 21.43 | 10,000 |
May 31, 2023 | 21.23 | 22.15 | 21.23 | 21.78 | 21.78 | 7,200 |
May 30, 2023 | 20.58 | 21.45 | 20.58 | 21.45 | 21.45 | 6,300 |
May 26, 2023 | 21.50 | 21.79 | 20.57 | 20.76 | 20.76 | 5,400 |
May 25, 2023 | 21.19 | 22.49 | 21.00 | 21.57 | 21.57 | 10,800 |
May 24, 2023 | 20.29 | 21.80 | 20.05 | 21.42 | 21.42 | 17,300 |
May 23, 2023 | 19.63 | 20.79 | 19.63 | 20.58 | 20.58 | 9,300 |
May 22, 2023 | 19.67 | 20.25 | 19.13 | 19.81 | 19.81 | 7,600 |
May 19, 2023 | 20.09 | 20.20 | 19.37 | 19.60 | 19.60 | 10,600 |
May 18, 2023 | 20.23 | 20.35 | 19.71 | 19.85 | 19.85 | 17,200 |
May 17, 2023 | 19.40 | 20.20 | 18.70 | 20.16 | 20.16 | 19,900 |
May 16, 2023 | 20.10 | 20.88 | 18.55 | 18.91 | 18.91 | 18,500 |
May 15, 2023 | 21.00 | 21.25 | 20.12 | 20.12 | 20.12 | 22,900 |
May 12, 2023 | 23.75 | 24.09 | 21.36 | 21.95 | 21.95 | 18,400 |
May 11, 2023 | 24.32 | 24.74 | 23.46 | 23.46 | 23.46 | 10,400 |
May 10, 2023 | 25.95 | 25.95 | 23.98 | 24.25 | 24.25 | 14,200 |
May 9, 2023 | 27.01 | 27.27 | 25.04 | 25.42 | 25.42 | 32,700 |
May 8, 2023 | 25.50 | 27.71 | 24.67 | 26.75 | 26.75 | 23,500 |
May 5, 2023 | 23.32 | 25.56 | 23.32 | 25.25 | 25.25 | 26,900 |
May 4, 2023 | 22.39 | 23.43 | 22.21 | 22.93 | 22.93 | 18,300 |
May 3, 2023 | 21.90 | 22.75 | 21.80 | 22.20 | 22.20 | 11,900 |
May 2, 2023 | 21.38 | 22.45 | 21.04 | 21.74 | 21.74 | 60,800 |
May 1, 2023 | 21.50 | 21.50 | 21.39 | 21.39 | 21.39 | 7,800 |
Apr 28, 2023 | 21.80 | 21.85 | 21.25 | 21.40 | 21.40 | 8,100 |
Apr 27, 2023 | 20.89 | 22.09 | 20.89 | 21.70 | 21.70 | 11,500 |
Apr 26, 2023 | 20.87 | 21.34 | 20.65 | 20.83 | 20.83 | 6,900 |