Other OTC - Delayed Quote • USD
Adecco Group AG (AHEXY)
At close: April 26 at 3:46 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 | 17.58 | 17.66 | 17.10 | 17.35 | 17.35 | 27,300 |
Apr 25, 2024 | 16.86 | 17.11 | 16.85 | 17.01 | 17.01 | 132,800 |
Apr 24, 2024 | 17.24 | 17.24 | 17.02 | 17.10 | 17.10 | 22,400 |
Apr 23, 2024 | 17.06 | 17.14 | 17.00 | 17.08 | 17.08 | 38,900 |
Apr 22, 2024 | 17.44 | 17.56 | 17.20 | 17.46 | 17.46 | 37,600 |
Apr 19, 2024 | 17.09 | 17.20 | 17.04 | 17.04 | 17.04 | 38,600 |
Apr 18, 2024 | 17.06 | 17.15 | 17.03 | 17.07 | 17.07 | 36,800 |
Apr 17, 2024 | 16.88 | 16.94 | 16.62 | 16.87 | 16.87 | 35,600 |
Apr 16, 2024 | 1.39 Dividend | |||||
Apr 16, 2024 | 16.82 | 16.82 | 16.56 | 16.70 | 16.70 | 191,000 |
Apr 15, 2024 | 18.90 | 19.09 | 18.50 | 18.50 | 17.11 | 42,200 |
Apr 12, 2024 | 19.11 | 19.11 | 18.80 | 18.90 | 17.48 | 14,700 |
Apr 11, 2024 | 18.82 | 19.06 | 18.66 | 18.93 | 17.51 | 31,100 |
Apr 10, 2024 | 18.69 | 18.83 | 18.57 | 18.74 | 17.33 | 13,100 |
Apr 9, 2024 | 19.01 | 19.04 | 18.93 | 18.99 | 17.56 | 30,900 |
Apr 8, 2024 | 18.90 | 19.14 | 18.90 | 19.10 | 17.66 | 19,400 |
Apr 5, 2024 | 18.74 | 18.88 | 18.74 | 18.77 | 17.36 | 16,800 |
Apr 4, 2024 | 19.00 | 19.06 | 18.82 | 18.89 | 17.47 | 23,600 |
Apr 3, 2024 | 18.75 | 19.05 | 18.75 | 19.02 | 17.59 | 15,700 |
Apr 2, 2024 | 18.99 | 19.00 | 18.88 | 18.91 | 17.49 | 17,200 |
Apr 1, 2024 | 19.86 | 19.86 | 19.51 | 19.75 | 18.26 | 9,100 |
Mar 28, 2024 | 19.63 | 19.75 | 19.63 | 19.75 | 18.26 | 8,300 |
Mar 27, 2024 | 19.41 | 19.60 | 19.40 | 19.51 | 18.04 | 12,400 |
Mar 26, 2024 | 19.40 | 19.48 | 19.36 | 19.45 | 17.99 | 29,500 |
Mar 25, 2024 | 19.55 | 19.61 | 19.40 | 19.43 | 17.97 | 24,900 |
Mar 22, 2024 | 19.36 | 19.48 | 19.36 | 19.42 | 17.96 | 8,700 |
Mar 21, 2024 | 19.58 | 19.62 | 19.42 | 19.43 | 17.97 | 21,500 |
Mar 20, 2024 | 19.39 | 19.56 | 19.29 | 19.56 | 18.09 | 11,900 |
Mar 19, 2024 | 19.60 | 19.60 | 19.38 | 19.40 | 17.94 | 24,100 |
Mar 18, 2024 | 20.02 | 20.03 | 19.83 | 19.88 | 18.38 | 11,700 |
Mar 15, 2024 | 20.17 | 20.17 | 20.09 | 20.14 | 18.62 | 9,800 |
Mar 14, 2024 | 19.86 | 19.95 | 19.83 | 19.88 | 18.38 | 14,600 |
Mar 13, 2024 | 20.00 | 20.00 | 19.79 | 19.87 | 18.37 | 11,600 |
Mar 12, 2024 | 20.02 | 20.10 | 19.93 | 20.04 | 18.53 | 13,500 |
Mar 11, 2024 | 19.83 | 19.83 | 19.61 | 19.81 | 18.32 | 9,500 |
Mar 8, 2024 | 20.10 | 20.10 | 19.88 | 19.92 | 18.42 | 7,000 |
Mar 7, 2024 | 20.05 | 20.12 | 19.94 | 19.94 | 18.44 | 10,200 |
Mar 6, 2024 | 19.66 | 19.66 | 19.58 | 19.63 | 18.15 | 8,000 |
Mar 5, 2024 | 19.57 | 19.65 | 19.53 | 19.57 | 18.10 | 13,100 |
Mar 4, 2024 | 19.38 | 19.39 | 19.29 | 19.33 | 17.88 | 9,600 |
Mar 1, 2024 | 19.88 | 19.88 | 19.63 | 19.86 | 18.37 | 7,700 |
Feb 29, 2024 | 20.38 | 20.38 | 19.97 | 20.00 | 18.50 | 9,200 |
Feb 28, 2024 | 21.00 | 21.23 | 20.96 | 21.20 | 19.60 | 4,800 |
Feb 27, 2024 | 21.03 | 21.21 | 20.97 | 21.11 | 19.52 | 12,100 |
Feb 26, 2024 | 21.05 | 21.05 | 20.92 | 20.97 | 19.39 | 6,000 |
Feb 23, 2024 | 21.06 | 21.13 | 21.06 | 21.13 | 19.54 | 8,100 |
Feb 22, 2024 | 21.18 | 21.22 | 21.11 | 21.22 | 19.62 | 7,800 |
Feb 21, 2024 | 20.75 | 20.81 | 20.67 | 20.80 | 19.23 | 18,600 |
Feb 20, 2024 | 20.62 | 20.75 | 20.61 | 20.73 | 19.17 | 9,500 |
Feb 16, 2024 | 20.64 | 20.78 | 20.64 | 20.71 | 19.15 | 3,600 |
Feb 15, 2024 | 20.92 | 21.00 | 20.82 | 20.94 | 19.36 | 11,100 |
Feb 14, 2024 | 20.56 | 20.62 | 20.52 | 20.57 | 19.02 | 15,700 |
Feb 13, 2024 | 20.36 | 20.49 | 20.27 | 20.34 | 18.81 | 10,200 |
Feb 12, 2024 | 20.76 | 20.94 | 20.76 | 20.85 | 19.28 | 18,000 |
Feb 9, 2024 | 20.43 | 20.64 | 20.43 | 20.54 | 18.99 | 9,100 |
Feb 8, 2024 | 21.25 | 21.25 | 20.96 | 21.10 | 19.51 | 12,500 |
Feb 7, 2024 | 21.27 | 21.31 | 21.19 | 21.20 | 19.60 | 12,100 |
Feb 6, 2024 | 21.55 | 21.55 | 21.48 | 21.52 | 19.90 | 6,900 |
Feb 5, 2024 | 21.43 | 21.46 | 21.40 | 21.45 | 19.84 | 9,100 |
Feb 2, 2024 | 21.62 | 21.75 | 21.62 | 21.73 | 20.09 | 7,600 |
Feb 1, 2024 | 21.64 | 21.78 | 21.60 | 21.77 | 20.13 | 3,300 |
Jan 31, 2024 | 21.77 | 21.85 | 21.57 | 21.61 | 19.98 | 7,400 |
Jan 30, 2024 | 21.42 | 21.55 | 21.31 | 21.54 | 19.92 | 5,200 |
Jan 29, 2024 | 21.40 | 21.45 | 21.28 | 21.45 | 19.84 | 11,700 |
Jan 26, 2024 | 21.67 | 21.67 | 21.60 | 21.63 | 20.00 | 14,200 |
Jan 25, 2024 | 21.04 | 21.16 | 21.04 | 21.16 | 19.57 | 5,900 |
Jan 24, 2024 | 21.24 | 21.41 | 21.15 | 21.29 | 19.69 | 25,000 |
Jan 23, 2024 | 20.62 | 20.75 | 20.62 | 20.72 | 19.16 | 16,900 |
Jan 22, 2024 | 20.82 | 20.86 | 20.76 | 20.77 | 19.21 | 53,000 |
Jan 19, 2024 | 20.72 | 20.79 | 20.66 | 20.79 | 19.23 | 10,400 |
Jan 18, 2024 | 20.87 | 20.87 | 20.72 | 20.85 | 19.28 | 13,900 |
Jan 17, 2024 | 20.92 | 20.97 | 20.83 | 20.97 | 19.39 | 79,200 |
Jan 16, 2024 | 22.03 | 22.28 | 22.03 | 22.04 | 20.38 | 147,700 |
Jan 12, 2024 | 23.02 | 23.02 | 22.79 | 22.89 | 21.17 | 6,400 |
Jan 11, 2024 | 22.62 | 22.85 | 22.62 | 22.84 | 21.12 | 12,100 |
Jan 10, 2024 | 22.59 | 22.67 | 22.59 | 22.65 | 20.95 | 5,800 |
Jan 9, 2024 | 22.93 | 23.14 | 22.91 | 23.10 | 21.36 | 11,800 |
Jan 8, 2024 | 23.95 | 24.07 | 23.93 | 24.07 | 22.26 | 4,500 |
Jan 5, 2024 | 23.71 | 23.94 | 23.71 | 23.93 | 22.13 | 2,900 |
Jan 4, 2024 | 23.80 | 23.91 | 23.80 | 23.91 | 22.11 | 2,800 |
Jan 3, 2024 | 23.54 | 23.80 | 23.54 | 23.68 | 21.90 | 5,200 |
Jan 2, 2024 | 24.41 | 24.60 | 24.21 | 24.21 | 22.39 | 3,100 |
Dec 29, 2023 | 24.57 | 24.70 | 24.53 | 24.70 | 22.84 | 6,800 |
Dec 28, 2023 | 24.63 | 24.66 | 24.45 | 24.49 | 22.65 | 8,500 |
Dec 27, 2023 | 24.20 | 24.58 | 24.20 | 24.58 | 22.73 | 6,900 |
Dec 26, 2023 | 24.10 | 24.10 | 23.59 | 23.88 | 22.08 | 4,600 |
Dec 22, 2023 | 23.81 | 23.86 | 23.71 | 23.82 | 22.03 | 3,300 |
Dec 21, 2023 | 24.08 | 24.08 | 23.89 | 23.97 | 22.17 | 26,700 |
Dec 20, 2023 | 24.01 | 24.13 | 23.85 | 23.85 | 22.06 | 6,200 |
Dec 19, 2023 | 24.26 | 24.52 | 24.26 | 24.48 | 22.64 | 4,900 |
Dec 18, 2023 | 23.87 | 24.03 | 23.87 | 24.01 | 22.20 | 3,700 |
Dec 15, 2023 | 23.82 | 24.12 | 23.82 | 23.93 | 22.13 | 6,500 |
Dec 14, 2023 | 24.09 | 24.09 | 23.90 | 24.00 | 22.19 | 5,100 |
Dec 13, 2023 | 23.53 | 23.76 | 23.42 | 23.75 | 21.96 | 8,100 |
Dec 12, 2023 | 23.70 | 23.74 | 23.67 | 23.74 | 21.95 | 4,000 |
Dec 11, 2023 | 23.61 | 23.67 | 23.42 | 23.67 | 21.89 | 12,300 |
Dec 8, 2023 | 23.49 | 23.58 | 23.49 | 23.58 | 21.81 | 3,600 |
Dec 7, 2023 | 23.05 | 23.40 | 23.05 | 23.38 | 21.62 | 4,200 |
Dec 6, 2023 | 23.55 | 23.55 | 23.28 | 23.28 | 21.53 | 3,500 |
Dec 5, 2023 | 23.69 | 23.69 | 23.61 | 23.62 | 21.84 | 5,000 |
Dec 4, 2023 | 23.75 | 23.83 | 23.75 | 23.83 | 22.04 | 4,100 |
Dec 1, 2023 | 23.76 | 24.16 | 23.76 | 24.10 | 22.29 | 4,900 |
Nov 30, 2023 | 24.08 | 24.09 | 23.94 | 23.98 | 22.18 | 5,500 |
Nov 29, 2023 | 23.82 | 24.05 | 23.82 | 24.00 | 22.19 | 6,300 |
Nov 28, 2023 | 23.68 | 23.68 | 23.63 | 23.68 | 21.90 | 2,800 |
Nov 27, 2023 | 23.51 | 23.56 | 23.46 | 23.55 | 21.78 | 8,700 |
Nov 24, 2023 | 23.62 | 23.64 | 23.62 | 23.64 | 21.86 | 1,000 |
Nov 22, 2023 | 23.17 | 23.32 | 23.17 | 23.30 | 21.55 | 7,000 |
Nov 21, 2023 | 23.20 | 23.20 | 23.11 | 23.15 | 21.41 | 7,100 |
Nov 20, 2023 | 23.15 | 23.28 | 23.15 | 23.28 | 21.53 | 15,500 |
Nov 17, 2023 | 23.21 | 23.28 | 23.21 | 23.27 | 21.52 | 7,100 |
Nov 16, 2023 | 22.78 | 22.81 | 22.77 | 22.80 | 21.08 | 7,300 |
Nov 15, 2023 | 22.99 | 23.10 | 22.99 | 23.06 | 21.32 | 6,100 |
Nov 14, 2023 | 22.78 | 22.90 | 22.76 | 22.86 | 21.14 | 29,700 |
Nov 13, 2023 | 21.90 | 22.06 | 21.90 | 22.02 | 20.36 | 11,200 |
Nov 10, 2023 | 21.86 | 22.06 | 21.85 | 22.06 | 20.40 | 9,100 |
Nov 9, 2023 | 22.12 | 22.15 | 21.88 | 22.04 | 20.38 | 8,800 |
Nov 8, 2023 | 21.96 | 21.96 | 21.78 | 21.82 | 20.18 | 9,600 |
Nov 7, 2023 | 21.60 | 21.87 | 21.56 | 21.85 | 20.21 | 13,700 |
Nov 6, 2023 | 22.12 | 22.36 | 21.96 | 22.24 | 20.57 | 13,100 |
Nov 3, 2023 | 22.34 | 22.34 | 22.06 | 22.14 | 20.47 | 9,200 |
Nov 2, 2023 | 21.60 | 21.77 | 21.34 | 21.71 | 20.08 | 21,300 |
Nov 1, 2023 | 19.13 | 19.13 | 18.88 | 19.04 | 17.61 | 72,800 |
Oct 31, 2023 | 18.68 | 18.85 | 18.62 | 18.85 | 17.43 | 245,100 |
Oct 30, 2023 | 18.69 | 18.70 | 18.57 | 18.67 | 17.27 | 15,700 |
Oct 27, 2023 | 18.52 | 18.67 | 18.48 | 18.52 | 17.13 | 24,500 |
Oct 26, 2023 | 18.80 | 18.80 | 18.69 | 18.71 | 17.30 | 25,000 |
Oct 25, 2023 | 18.79 | 18.83 | 18.65 | 18.67 | 17.27 | 14,800 |
Oct 24, 2023 | 19.03 | 19.08 | 18.91 | 18.98 | 17.55 | 24,500 |
Oct 23, 2023 | 18.86 | 18.99 | 18.85 | 18.90 | 17.48 | 7,800 |
Oct 20, 2023 | 18.93 | 18.96 | 18.83 | 18.86 | 17.44 | 10,300 |
Oct 19, 2023 | 19.01 | 19.22 | 19.01 | 19.07 | 17.64 | 10,500 |
Oct 18, 2023 | 19.86 | 19.93 | 19.75 | 19.79 | 18.30 | 9,800 |
Oct 17, 2023 | 20.12 | 20.17 | 20.08 | 20.09 | 18.58 | 8,200 |
Oct 16, 2023 | 20.16 | 20.30 | 20.16 | 20.30 | 18.77 | 12,500 |
Oct 13, 2023 | 20.30 | 20.30 | 19.83 | 20.13 | 18.62 | 4,400 |
Oct 12, 2023 | 20.53 | 20.62 | 20.42 | 20.45 | 18.91 | 9,600 |
Oct 11, 2023 | 20.37 | 20.52 | 20.37 | 20.47 | 18.93 | 17,500 |
Oct 10, 2023 | 20.15 | 20.36 | 20.15 | 20.33 | 18.80 | 18,000 |
Oct 9, 2023 | 19.88 | 20.15 | 19.88 | 20.08 | 18.57 | 9,600 |
Oct 6, 2023 | 19.72 | 20.06 | 19.72 | 20.06 | 18.55 | 15,300 |
Oct 5, 2023 | 19.63 | 19.67 | 19.51 | 19.66 | 18.18 | 15,400 |
Oct 4, 2023 | 19.74 | 19.82 | 19.56 | 19.82 | 18.33 | 13,500 |
Oct 3, 2023 | 20.11 | 20.23 | 20.10 | 20.18 | 18.66 | 10,300 |
Oct 2, 2023 | 20.09 | 20.14 | 20.03 | 20.14 | 18.62 | 11,900 |
Sep 29, 2023 | 20.66 | 20.66 | 20.46 | 20.50 | 18.96 | 7,200 |
Sep 28, 2023 | 20.28 | 20.35 | 20.24 | 20.32 | 18.79 | 14,000 |
Sep 27, 2023 | 20.31 | 20.32 | 20.21 | 20.27 | 18.74 | 8,000 |
Sep 26, 2023 | 20.43 | 20.43 | 20.23 | 20.27 | 18.74 | 11,700 |
Sep 25, 2023 | 20.42 | 20.50 | 20.36 | 20.48 | 18.94 | 22,100 |
Sep 22, 2023 | 20.53 | 20.62 | 20.45 | 20.61 | 19.06 | 6,400 |
Sep 21, 2023 | 20.98 | 21.05 | 20.85 | 20.85 | 19.28 | 9,700 |
Sep 20, 2023 | 21.30 | 21.39 | 21.14 | 21.37 | 19.76 | 5,700 |
Sep 19, 2023 | 20.88 | 20.88 | 20.75 | 20.86 | 19.29 | 5,700 |
Sep 18, 2023 | 20.80 | 20.93 | 20.80 | 20.93 | 19.36 | 7,200 |
Sep 15, 2023 | 20.80 | 20.86 | 20.75 | 20.80 | 19.23 | 9,700 |
Sep 14, 2023 | 20.63 | 20.66 | 20.60 | 20.60 | 19.05 | 3,100 |
Sep 13, 2023 | 20.77 | 20.89 | 20.69 | 20.71 | 19.15 | 5,800 |
Sep 12, 2023 | 20.74 | 20.74 | 20.65 | 20.70 | 19.14 | 8,300 |
Sep 11, 2023 | 20.55 | 20.69 | 20.55 | 20.65 | 19.10 | 7,900 |
Sep 8, 2023 | 20.54 | 20.72 | 20.54 | 20.55 | 19.00 | 7,100 |
Sep 7, 2023 | 20.93 | 21.05 | 20.93 | 21.05 | 19.47 | 46,400 |
Sep 6, 2023 | 20.90 | 21.03 | 20.73 | 20.86 | 19.29 | 8,900 |
Sep 5, 2023 | 20.95 | 21.08 | 20.94 | 21.01 | 19.43 | 5,100 |
Sep 1, 2023 | 21.29 | 21.37 | 21.29 | 21.29 | 19.69 | 2,000 |
Aug 31, 2023 | 21.65 | 21.65 | 21.44 | 21.58 | 19.96 | 6,000 |
Aug 30, 2023 | 21.61 | 21.70 | 21.61 | 21.67 | 20.04 | 4,200 |
Aug 29, 2023 | 21.28 | 21.51 | 21.28 | 21.51 | 19.89 | 13,500 |
Aug 28, 2023 | 21.29 | 21.51 | 21.26 | 21.44 | 19.83 | 5,900 |
Aug 25, 2023 | 21.06 | 21.26 | 21.05 | 21.26 | 19.66 | 9,900 |
Aug 24, 2023 | 21.32 | 21.38 | 21.15 | 21.19 | 19.60 | 30,800 |
Aug 23, 2023 | 21.55 | 21.61 | 21.47 | 21.60 | 19.97 | 51,700 |
Aug 22, 2023 | 21.47 | 21.87 | 21.47 | 21.66 | 20.03 | 15,700 |
Aug 21, 2023 | 20.82 | 21.08 | 20.82 | 21.08 | 19.49 | 18,700 |
Aug 18, 2023 | 20.63 | 20.74 | 20.56 | 20.74 | 19.18 | 14,500 |
Aug 17, 2023 | 20.94 | 20.94 | 20.78 | 20.91 | 19.34 | 4,900 |
Aug 16, 2023 | 20.97 | 21.02 | 20.77 | 20.86 | 19.29 | 12,500 |
Aug 15, 2023 | 21.09 | 21.09 | 20.81 | 20.94 | 19.36 | 5,300 |
Aug 14, 2023 | 21.08 | 21.40 | 21.08 | 21.33 | 19.73 | 5,800 |
Aug 11, 2023 | 21.23 | 21.26 | 21.16 | 21.26 | 19.66 | 7,500 |
Aug 10, 2023 | 21.46 | 21.46 | 21.29 | 21.29 | 19.69 | 19,800 |
Aug 9, 2023 | 21.23 | 21.30 | 21.21 | 21.28 | 19.68 | 6,400 |
Aug 8, 2023 | 21.06 | 21.15 | 21.00 | 21.13 | 19.54 | 9,700 |
Aug 7, 2023 | 21.28 | 21.37 | 21.21 | 21.37 | 19.76 | 9,400 |
Aug 4, 2023 | 21.02 | 21.22 | 21.01 | 21.05 | 19.47 | 7,300 |
Aug 3, 2023 | 21.14 | 21.34 | 21.06 | 21.18 | 19.59 | 22,200 |
Aug 2, 2023 | 19.83 | 19.91 | 19.80 | 19.87 | 18.37 | 16,800 |
Aug 1, 2023 | 20.32 | 20.32 | 19.95 | 20.00 | 18.50 | 9,400 |
Jul 31, 2023 | 20.37 | 20.37 | 20.27 | 20.27 | 18.74 | 4,500 |
Jul 28, 2023 | 20.03 | 20.20 | 19.98 | 20.17 | 18.65 | 14,300 |
Jul 27, 2023 | 20.14 | 20.18 | 19.95 | 19.95 | 18.45 | 13,100 |
Jul 26, 2023 | 19.49 | 19.74 | 19.49 | 19.70 | 18.22 | 10,100 |
Jul 25, 2023 | 19.52 | 19.69 | 19.51 | 19.67 | 18.19 | 8,200 |
Jul 24, 2023 | 19.02 | 19.12 | 19.02 | 19.02 | 17.59 | 4,200 |
Jul 21, 2023 | 18.94 | 18.94 | 18.89 | 18.92 | 17.50 | 30,400 |
Jul 20, 2023 | 19.02 | 19.04 | 18.98 | 19.01 | 17.58 | 10,000 |
Jul 19, 2023 | 19.72 | 19.72 | 19.64 | 19.65 | 18.17 | 3,100 |
Jul 18, 2023 | 19.38 | 19.62 | 19.38 | 19.62 | 18.14 | 6,600 |
Jul 17, 2023 | 18.96 | 19.15 | 18.96 | 19.15 | 17.71 | 10,300 |
Jul 14, 2023 | 18.64 | 18.77 | 18.59 | 18.75 | 17.34 | 18,500 |
Jul 13, 2023 | 18.75 | 18.85 | 18.70 | 18.85 | 17.43 | 10,000 |
Jul 12, 2023 | 18.38 | 18.42 | 18.32 | 18.39 | 17.01 | 26,500 |
Jul 11, 2023 | 17.28 | 17.59 | 17.28 | 17.56 | 16.24 | 29,100 |
Jul 10, 2023 | 16.89 | 16.99 | 16.89 | 16.99 | 15.71 | 23,900 |
Jul 7, 2023 | 16.64 | 16.85 | 16.62 | 16.74 | 15.48 | 25,700 |
Jul 6, 2023 | 16.30 | 16.32 | 16.17 | 16.32 | 15.09 | 31,800 |
Jul 5, 2023 | 16.59 | 16.62 | 16.46 | 16.46 | 15.22 | 19,200 |
Jul 3, 2023 | 16.57 | 16.69 | 16.55 | 16.65 | 15.40 | 14,200 |
Jun 30, 2023 | 16.35 | 16.39 | 16.27 | 16.33 | 15.10 | 23,500 |
Jun 29, 2023 | 16.15 | 16.15 | 16.06 | 16.10 | 14.89 | 16,800 |
Jun 28, 2023 | 16.24 | 16.24 | 16.09 | 16.16 | 14.94 | 12,900 |
Jun 27, 2023 | 15.90 | 16.10 | 15.89 | 16.09 | 14.88 | 41,400 |
Jun 26, 2023 | 15.92 | 16.00 | 15.83 | 15.90 | 14.70 | 30,000 |
Jun 23, 2023 | 15.93 | 16.05 | 15.93 | 15.97 | 14.77 | 17,800 |
Jun 22, 2023 | 15.99 | 16.05 | 15.99 | 16.04 | 14.83 | 26,800 |
Jun 21, 2023 | 15.97 | 16.06 | 15.92 | 16.02 | 14.81 | 39,100 |
Jun 20, 2023 | 15.60 | 15.64 | 15.53 | 15.58 | 14.41 | 25,600 |
Jun 16, 2023 | 15.90 | 15.98 | 15.76 | 15.82 | 14.63 | 20,600 |
Jun 15, 2023 | 15.75 | 15.94 | 15.68 | 15.94 | 14.74 | 18,900 |
Jun 14, 2023 | 15.72 | 15.84 | 15.67 | 15.70 | 14.52 | 17,200 |
Jun 13, 2023 | 15.92 | 16.03 | 15.92 | 16.00 | 14.80 | 52,600 |
Jun 12, 2023 | 15.91 | 15.99 | 15.84 | 15.92 | 14.72 | 29,500 |
Jun 9, 2023 | 15.89 | 15.94 | 15.81 | 15.83 | 14.64 | 41,500 |
Jun 8, 2023 | 15.80 | 15.87 | 15.78 | 15.81 | 14.62 | 16,700 |
Jun 7, 2023 | 15.73 | 15.73 | 15.46 | 15.46 | 14.30 | 23,400 |
Jun 6, 2023 | 15.51 | 15.66 | 15.42 | 15.57 | 14.40 | 33,900 |
Jun 5, 2023 | 15.67 | 15.76 | 15.57 | 15.66 | 14.48 | 29,500 |
Jun 2, 2023 | 15.62 | 15.67 | 15.57 | 15.64 | 14.46 | 20,900 |
Jun 1, 2023 | 15.08 | 15.15 | 15.02 | 15.10 | 13.96 | 75,600 |
May 31, 2023 | 14.98 | 14.98 | 14.77 | 14.95 | 13.83 | 62,200 |
May 30, 2023 | 15.57 | 15.57 | 15.33 | 15.38 | 14.22 | 39,200 |
May 26, 2023 | 15.52 | 15.57 | 15.41 | 15.56 | 14.39 | 22,700 |
May 25, 2023 | 15.62 | 15.63 | 15.43 | 15.50 | 14.33 | 24,900 |
May 24, 2023 | 15.66 | 15.71 | 15.55 | 15.64 | 14.46 | 20,200 |
May 23, 2023 | 15.98 | 16.02 | 15.85 | 15.87 | 14.68 | 20,800 |
May 22, 2023 | 16.01 | 16.04 | 15.94 | 16.01 | 14.81 | 35,300 |
May 19, 2023 | 15.96 | 16.00 | 15.94 | 15.99 | 14.79 | 25,300 |
May 18, 2023 | 16.02 | 16.06 | 15.91 | 16.04 | 14.83 | 23,700 |
May 17, 2023 | 15.88 | 16.02 | 15.83 | 16.02 | 14.81 | 25,600 |
May 16, 2023 | 16.05 | 16.05 | 15.87 | 15.87 | 14.68 | 66,600 |
May 15, 2023 | 16.17 | 16.31 | 16.17 | 16.28 | 15.06 | 38,200 |
May 12, 2023 | 16.24 | 16.26 | 16.09 | 16.13 | 14.92 | 16,200 |
May 11, 2023 | 16.20 | 16.28 | 16.12 | 16.25 | 15.03 | 19,800 |
May 10, 2023 | 16.38 | 16.38 | 16.17 | 16.30 | 15.07 | 28,800 |
May 9, 2023 | 16.31 | 16.48 | 16.31 | 16.44 | 15.20 | 14,100 |
May 8, 2023 | 16.69 | 16.69 | 16.56 | 16.59 | 15.34 | 16,500 |
May 5, 2023 | 16.40 | 16.68 | 16.37 | 16.66 | 15.41 | 38,000 |
May 4, 2023 | 16.22 | 16.32 | 16.05 | 16.15 | 14.93 | 27,900 |
May 3, 2023 | 16.71 | 16.73 | 16.52 | 16.57 | 15.32 | 27,900 |
May 2, 2023 | 16.96 | 16.99 | 16.73 | 16.86 | 15.59 | 10,800 |
May 1, 2023 | 17.35 | 17.35 | 16.88 | 16.99 | 15.71 | 20,800 |
Apr 28, 2023 | 17.04 | 17.18 | 17.04 | 17.09 | 15.80 | 6,400 |
Apr 27, 2023 | 16.68 | 16.80 | 16.59 | 16.77 | 15.51 | 26,800 |