Other OTC - Delayed Quote • USD
Aviva plc (AVVIY)
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 | 11.80 | 11.85 | 11.78 | 11.85 | 11.85 | 19,600 |
Apr 25, 2024 | 11.70 | 11.82 | 11.45 | 11.70 | 11.70 | 21,400 |
Apr 24, 2024 | 11.80 | 11.95 | 11.76 | 11.84 | 11.84 | 25,700 |
Apr 23, 2024 | 11.84 | 12.15 | 11.84 | 12.02 | 12.02 | 33,000 |
Apr 22, 2024 | 11.60 | 11.96 | 11.60 | 11.91 | 11.91 | 26,800 |
Apr 19, 2024 | 11.07 | 11.66 | 11.07 | 11.60 | 11.60 | 28,900 |
Apr 18, 2024 | 11.62 | 11.66 | 11.51 | 11.51 | 11.51 | 31,900 |
Apr 17, 2024 | 11.62 | 11.67 | 11.49 | 11.65 | 11.65 | 34,900 |
Apr 16, 2024 | 11.57 | 11.61 | 11.26 | 11.44 | 11.44 | 71,100 |
Apr 15, 2024 | 11.62 | 11.88 | 11.56 | 11.56 | 11.56 | 19,800 |
Apr 12, 2024 | 11.50 | 11.72 | 11.45 | 11.68 | 11.68 | 24,400 |
Apr 11, 2024 | 0.57 Dividend | |||||
Apr 11, 2024 | 11.69 | 11.73 | 11.60 | 11.72 | 11.72 | 43,800 |
Apr 10, 2024 | 12.54 | 12.55 | 12.15 | 12.40 | 11.83 | 102,600 |
Apr 9, 2024 | 12.62 | 12.62 | 12.50 | 12.59 | 12.01 | 56,600 |
Apr 8, 2024 | 12.51 | 12.64 | 12.50 | 12.57 | 11.99 | 18,900 |
Apr 5, 2024 | 12.50 | 12.51 | 12.45 | 12.47 | 11.90 | 19,300 |
Apr 4, 2024 | 12.66 | 12.72 | 12.40 | 12.47 | 11.90 | 24,100 |
Apr 3, 2024 | 12.50 | 12.60 | 12.48 | 12.60 | 12.02 | 25,900 |
Apr 2, 2024 | 12.51 | 12.55 | 12.45 | 12.45 | 11.88 | 23,200 |
Apr 1, 2024 | 12.55 | 12.68 | 12.55 | 12.62 | 12.04 | 21,100 |
Mar 28, 2024 | 12.65 | 12.72 | 12.65 | 12.71 | 12.13 | 43,800 |
Mar 27, 2024 | 12.63 | 12.69 | 12.56 | 12.69 | 12.11 | 35,600 |
Mar 26, 2024 | 12.65 | 12.72 | 12.58 | 12.70 | 12.12 | 50,800 |
Mar 25, 2024 | 12.51 | 12.68 | 12.51 | 12.59 | 12.01 | 31,600 |
Mar 22, 2024 | 12.51 | 12.64 | 12.51 | 12.64 | 12.06 | 90,000 |
Mar 21, 2024 | 12.51 | 12.57 | 12.49 | 12.50 | 11.93 | 63,500 |
Mar 20, 2024 | 12.26 | 12.45 | 12.25 | 12.45 | 11.88 | 85,000 |
Mar 19, 2024 | 12.28 | 12.40 | 12.25 | 12.32 | 11.75 | 46,900 |
Mar 18, 2024 | 12.39 | 12.39 | 12.27 | 12.33 | 11.76 | 19,100 |
Mar 15, 2024 | 12.32 | 12.40 | 12.32 | 12.37 | 11.80 | 28,900 |
Mar 14, 2024 | 12.35 | 12.36 | 12.29 | 12.34 | 11.77 | 33,100 |
Mar 13, 2024 | 12.31 | 12.35 | 12.27 | 12.31 | 11.75 | 24,500 |
Mar 12, 2024 | 12.14 | 12.28 | 12.09 | 12.20 | 11.64 | 73,600 |
Mar 11, 2024 | 12.07 | 12.07 | 11.97 | 12.05 | 11.50 | 23,600 |
Mar 8, 2024 | 12.10 | 12.23 | 12.08 | 12.18 | 11.62 | 20,700 |
Mar 7, 2024 | 11.89 | 12.00 | 11.75 | 11.98 | 11.43 | 44,500 |
Mar 6, 2024 | 11.63 | 11.76 | 11.59 | 11.67 | 11.13 | 149,300 |
Mar 5, 2024 | 11.45 | 11.60 | 11.45 | 11.55 | 11.02 | 119,200 |
Mar 4, 2024 | 11.40 | 11.60 | 11.40 | 11.57 | 11.04 | 61,900 |
Mar 1, 2024 | 11.45 | 11.51 | 11.38 | 11.47 | 10.94 | 53,400 |
Feb 29, 2024 | 11.50 | 11.50 | 11.40 | 11.41 | 10.89 | 49,600 |
Feb 28, 2024 | 11.55 | 11.57 | 11.43 | 11.46 | 10.93 | 47,900 |
Feb 27, 2024 | 11.52 | 11.62 | 11.49 | 11.61 | 11.08 | 200,000 |
Feb 26, 2024 | 11.60 | 11.65 | 11.55 | 11.63 | 11.10 | 53,000 |
Feb 23, 2024 | 11.54 | 11.61 | 11.49 | 11.58 | 11.05 | 65,600 |
Feb 22, 2024 | 11.51 | 11.55 | 11.41 | 11.55 | 11.02 | 78,400 |
Feb 21, 2024 | 11.34 | 11.36 | 11.28 | 11.36 | 10.84 | 50,300 |
Feb 20, 2024 | 11.24 | 11.30 | 11.23 | 11.27 | 10.75 | 28,500 |
Feb 16, 2024 | 10.94 | 11.01 | 10.90 | 10.98 | 10.48 | 36,000 |
Feb 15, 2024 | 10.82 | 10.98 | 10.82 | 10.98 | 10.48 | 41,500 |
Feb 14, 2024 | 10.76 | 10.79 | 10.71 | 10.79 | 10.29 | 29,000 |
Feb 13, 2024 | 10.61 | 10.66 | 10.51 | 10.51 | 10.03 | 35,900 |
Feb 12, 2024 | 10.65 | 10.73 | 10.65 | 10.72 | 10.23 | 27,200 |
Feb 9, 2024 | 10.55 | 10.61 | 10.50 | 10.61 | 10.12 | 32,400 |
Feb 8, 2024 | 10.73 | 10.73 | 10.59 | 10.68 | 10.19 | 52,700 |
Feb 7, 2024 | 10.82 | 10.83 | 10.72 | 10.78 | 10.29 | 62,000 |
Feb 6, 2024 | 10.76 | 10.86 | 10.76 | 10.84 | 10.34 | 148,300 |
Feb 5, 2024 | 10.74 | 10.74 | 10.55 | 10.72 | 10.23 | 61,900 |
Feb 2, 2024 | 10.78 | 10.82 | 10.77 | 10.81 | 10.31 | 19,000 |
Feb 1, 2024 | 10.85 | 10.86 | 10.75 | 10.86 | 10.36 | 23,300 |
Jan 31, 2024 | 11.10 | 11.10 | 10.90 | 11.00 | 10.50 | 12,200 |
Jan 30, 2024 | 10.93 | 11.01 | 10.89 | 11.00 | 10.50 | 24,000 |
Jan 29, 2024 | 11.03 | 11.11 | 10.99 | 11.10 | 10.59 | 60,100 |
Jan 26, 2024 | 11.18 | 11.18 | 11.06 | 11.12 | 10.61 | 25,900 |
Jan 25, 2024 | 11.04 | 11.05 | 10.97 | 11.05 | 10.54 | 80,800 |
Jan 24, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.50 | 36,000 |
Jan 23, 2024 | 11.04 | 11.05 | 10.93 | 11.00 | 10.50 | 27,700 |
Jan 22, 2024 | 11.09 | 11.16 | 11.09 | 11.10 | 10.59 | 40,400 |
Jan 19, 2024 | 10.87 | 10.96 | 10.86 | 10.92 | 10.42 | 20,400 |
Jan 18, 2024 | 10.79 | 10.82 | 10.75 | 10.82 | 10.32 | 35,900 |
Jan 17, 2024 | 10.71 | 10.74 | 10.63 | 10.72 | 10.23 | 29,600 |
Jan 16, 2024 | 10.84 | 10.85 | 10.74 | 10.80 | 10.30 | 29,100 |
Jan 12, 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 10.38 | 17,500 |
Jan 11, 2024 | 10.79 | 10.79 | 10.65 | 10.74 | 10.25 | 19,500 |
Jan 10, 2024 | 10.85 | 10.87 | 10.77 | 10.84 | 10.34 | 25,100 |
Jan 9, 2024 | 10.96 | 10.98 | 10.92 | 10.95 | 10.45 | 14,600 |
Jan 8, 2024 | 11.00 | 11.10 | 10.99 | 11.08 | 10.57 | 30,600 |
Jan 5, 2024 | 10.85 | 10.98 | 10.85 | 10.93 | 10.43 | 13,800 |
Jan 4, 2024 | 10.88 | 10.94 | 10.88 | 10.88 | 10.38 | 18,800 |
Jan 3, 2024 | 10.80 | 10.87 | 10.78 | 10.87 | 10.37 | 14,300 |
Jan 2, 2024 | 10.90 | 10.93 | 10.87 | 10.91 | 10.41 | 12,000 |
Dec 29, 2023 | 11.00 | 11.05 | 10.94 | 10.98 | 10.48 | 14,300 |
Dec 28, 2023 | 10.90 | 11.05 | 10.90 | 10.96 | 10.46 | 12,100 |
Dec 27, 2023 | 10.99 | 11.04 | 10.94 | 11.01 | 10.50 | 34,100 |
Dec 26, 2023 | 11.20 | 11.20 | 10.95 | 10.95 | 10.45 | 22,000 |
Dec 22, 2023 | 10.59 | 11.29 | 10.59 | 10.99 | 10.49 | 33,100 |
Dec 21, 2023 | 10.86 | 10.91 | 10.79 | 10.87 | 10.37 | 21,300 |
Dec 20, 2023 | 10.88 | 10.97 | 10.80 | 10.80 | 10.30 | 15,400 |
Dec 19, 2023 | 10.85 | 10.95 | 10.84 | 10.88 | 10.38 | 49,900 |
Dec 18, 2023 | 10.90 | 10.90 | 10.80 | 10.82 | 10.32 | 46,800 |
Dec 15, 2023 | 10.99 | 10.99 | 10.87 | 10.87 | 10.37 | 17,000 |
Dec 14, 2023 | 11.02 | 11.05 | 10.94 | 11.00 | 10.50 | 69,900 |
Dec 13, 2023 | 10.86 | 11.00 | 10.78 | 10.99 | 10.49 | 188,600 |
Dec 12, 2023 | 10.81 | 10.88 | 10.79 | 10.88 | 10.38 | 49,500 |
Dec 11, 2023 | 10.79 | 10.85 | 10.79 | 10.81 | 10.31 | 23,700 |
Dec 8, 2023 | 10.80 | 10.86 | 10.78 | 10.84 | 10.34 | 41,100 |
Dec 7, 2023 | 10.77 | 10.84 | 10.76 | 10.84 | 10.34 | 17,900 |
Dec 6, 2023 | 10.88 | 10.89 | 10.70 | 10.70 | 10.21 | 162,300 |
Dec 5, 2023 | 10.73 | 10.73 | 10.63 | 10.69 | 10.20 | 112,200 |
Dec 4, 2023 | 10.80 | 10.86 | 10.73 | 10.75 | 10.26 | 566,400 |
Dec 1, 2023 | 10.76 | 10.85 | 10.73 | 10.84 | 10.34 | 94,900 |
Nov 30, 2023 | 10.77 | 10.78 | 10.70 | 10.73 | 10.24 | 16,700 |
Nov 29, 2023 | 10.74 | 10.79 | 10.70 | 10.71 | 10.22 | 26,900 |
Nov 28, 2023 | 10.94 | 11.00 | 10.91 | 10.92 | 10.42 | 32,200 |
Nov 27, 2023 | 10.90 | 10.99 | 10.88 | 10.97 | 10.47 | 17,600 |
Nov 24, 2023 | 10.81 | 10.91 | 10.81 | 10.88 | 10.38 | 11,300 |
Nov 22, 2023 | 10.61 | 10.68 | 10.59 | 10.67 | 10.18 | 19,900 |
Nov 21, 2023 | 10.77 | 10.80 | 10.74 | 10.75 | 10.26 | 55,300 |
Nov 20, 2023 | 10.69 | 10.83 | 10.69 | 10.79 | 10.29 | 23,600 |
Nov 17, 2023 | 10.60 | 10.72 | 10.58 | 10.72 | 10.23 | 20,000 |
Nov 16, 2023 | 10.49 | 10.51 | 10.41 | 10.44 | 9.96 | 26,500 |
Nov 15, 2023 | 10.35 | 10.54 | 10.35 | 10.44 | 9.96 | 31,400 |
Nov 14, 2023 | 10.40 | 10.48 | 10.40 | 10.45 | 9.97 | 28,300 |
Nov 13, 2023 | 10.28 | 10.37 | 10.27 | 10.32 | 9.85 | 59,500 |
Nov 10, 2023 | 10.03 | 10.15 | 9.97 | 10.14 | 9.67 | 39,800 |
Nov 9, 2023 | 10.18 | 10.21 | 10.08 | 10.08 | 9.62 | 34,100 |
Nov 8, 2023 | 10.13 | 10.18 | 10.13 | 10.16 | 9.69 | 39,300 |
Nov 7, 2023 | 10.19 | 10.19 | 10.11 | 10.14 | 9.67 | 47,100 |
Nov 6, 2023 | 10.34 | 10.34 | 10.21 | 10.21 | 9.74 | 54,300 |
Nov 3, 2023 | 10.22 | 10.32 | 10.18 | 10.30 | 9.83 | 27,000 |
Nov 2, 2023 | 10.14 | 10.15 | 10.03 | 10.15 | 9.68 | 39,800 |
Nov 1, 2023 | 9.95 | 10.03 | 9.91 | 10.01 | 9.55 | 45,300 |
Oct 31, 2023 | 9.89 | 9.96 | 9.82 | 9.88 | 9.43 | 123,400 |
Oct 30, 2023 | 9.83 | 9.90 | 9.82 | 9.84 | 9.39 | 81,400 |
Oct 27, 2023 | 9.89 | 9.89 | 9.68 | 9.71 | 9.26 | 48,600 |
Oct 26, 2023 | 9.82 | 9.83 | 9.75 | 9.81 | 9.36 | 63,500 |
Oct 25, 2023 | 9.77 | 9.84 | 9.75 | 9.75 | 9.30 | 31,200 |
Oct 24, 2023 | 9.79 | 9.82 | 9.72 | 9.82 | 9.37 | 77,900 |
Oct 23, 2023 | 9.85 | 9.99 | 9.84 | 9.89 | 9.44 | 76,900 |
Oct 20, 2023 | 9.93 | 9.93 | 9.80 | 9.80 | 9.35 | 74,300 |
Oct 19, 2023 | 10.05 | 10.11 | 10.00 | 10.01 | 9.55 | 55,800 |
Oct 18, 2023 | 10.10 | 10.13 | 10.04 | 10.08 | 9.62 | 133,200 |
Oct 17, 2023 | 10.13 | 10.23 | 10.10 | 10.17 | 9.70 | 89,100 |
Oct 16, 2023 | 10.24 | 10.28 | 10.20 | 10.23 | 9.76 | 51,300 |
Oct 13, 2023 | 10.22 | 10.23 | 10.09 | 10.17 | 9.70 | 45,500 |
Oct 12, 2023 | 10.20 | 10.30 | 10.20 | 10.21 | 9.74 | 43,500 |
Oct 11, 2023 | 10.23 | 10.30 | 10.21 | 10.28 | 9.81 | 32,400 |
Oct 10, 2023 | 10.23 | 10.25 | 10.19 | 10.21 | 9.74 | 50,100 |
Oct 9, 2023 | 9.99 | 10.07 | 9.96 | 10.06 | 9.60 | 42,200 |
Oct 6, 2023 | 10.29 | 10.29 | 9.97 | 10.25 | 9.78 | 94,100 |
Oct 5, 2023 | 9.60 | 9.71 | 9.60 | 9.71 | 9.26 | 93,600 |
Oct 4, 2023 | 9.42 | 9.67 | 9.36 | 9.60 | 9.16 | 259,600 |
Oct 3, 2023 | 9.37 | 9.37 | 9.25 | 9.27 | 8.84 | 98,000 |
Oct 2, 2023 | 9.58 | 9.58 | 9.38 | 9.40 | 8.97 | 114,000 |
Sep 29, 2023 | 9.79 | 9.79 | 9.61 | 9.66 | 9.22 | 69,600 |
Sep 28, 2023 | 9.66 | 9.72 | 9.64 | 9.70 | 9.25 | 107,800 |
Sep 27, 2023 | 9.74 | 9.74 | 9.64 | 9.67 | 9.23 | 113,000 |
Sep 26, 2023 | 9.89 | 9.91 | 9.79 | 9.81 | 9.36 | 38,700 |
Sep 25, 2023 | 9.78 | 9.81 | 9.71 | 9.80 | 9.35 | 184,300 |
Sep 22, 2023 | 9.96 | 10.03 | 9.89 | 9.93 | 9.47 | 41,900 |
Sep 21, 2023 | 10.00 | 10.03 | 9.93 | 9.93 | 9.47 | 40,500 |
Sep 20, 2023 | 10.09 | 10.12 | 10.02 | 10.02 | 9.56 | 48,800 |
Sep 19, 2023 | 10.02 | 10.02 | 9.93 | 10.00 | 9.54 | 53,400 |
Sep 18, 2023 | 10.02 | 10.02 | 9.92 | 9.98 | 9.52 | 54,200 |
Sep 15, 2023 | 10.04 | 10.09 | 10.02 | 10.05 | 9.59 | 41,600 |
Sep 14, 2023 | 9.97 | 10.06 | 9.96 | 10.05 | 9.59 | 124,800 |
Sep 13, 2023 | 9.77 | 10.00 | 9.77 | 9.98 | 9.52 | 42,200 |
Sep 12, 2023 | 9.54 | 9.55 | 9.50 | 9.55 | 9.11 | 94,700 |
Sep 11, 2023 | 9.53 | 9.54 | 9.47 | 9.50 | 9.06 | 135,900 |
Sep 8, 2023 | 9.27 | 9.35 | 9.27 | 9.31 | 8.88 | 73,100 |
Sep 7, 2023 | 9.33 | 9.36 | 9.29 | 9.34 | 8.91 | 123,000 |
Sep 6, 2023 | 9.38 | 9.38 | 9.34 | 9.34 | 8.91 | 81,500 |
Sep 5, 2023 | 9.51 | 9.51 | 9.42 | 9.42 | 8.99 | 137,800 |
Sep 1, 2023 | 9.60 | 9.60 | 9.55 | 9.58 | 9.14 | 39,600 |
Aug 31, 2023 | 9.68 | 9.68 | 9.58 | 9.61 | 9.17 | 46,500 |
Aug 30, 2023 | 9.72 | 9.74 | 9.67 | 9.67 | 9.23 | 387,300 |
Aug 29, 2023 | 9.68 | 9.71 | 9.64 | 9.70 | 9.25 | 157,000 |
Aug 28, 2023 | 9.40 | 9.63 | 9.37 | 9.57 | 9.13 | 219,000 |
Aug 25, 2023 | 0.28 Dividend | |||||
Aug 25, 2023 | 9.41 | 9.53 | 9.41 | 9.47 | 9.04 | 240,600 |
Aug 24, 2023 | 9.74 | 9.82 | 9.65 | 9.66 | 8.95 | 68,700 |
Aug 23, 2023 | 9.70 | 9.78 | 9.70 | 9.78 | 9.06 | 111,700 |
Aug 22, 2023 | 9.69 | 9.69 | 9.60 | 9.63 | 8.92 | 305,500 |
Aug 21, 2023 | 9.64 | 9.70 | 9.61 | 9.67 | 8.96 | 134,700 |
Aug 18, 2023 | 9.68 | 9.85 | 9.68 | 9.78 | 9.06 | 212,600 |
Aug 17, 2023 | 9.85 | 9.86 | 9.69 | 9.72 | 9.00 | 93,800 |
Aug 16, 2023 | 9.86 | 9.89 | 9.74 | 9.76 | 9.04 | 78,900 |
Aug 15, 2023 | 9.71 | 9.82 | 9.63 | 9.63 | 8.92 | 86,200 |
Aug 14, 2023 | 9.74 | 9.92 | 9.73 | 9.74 | 9.02 | 66,400 |
Aug 11, 2023 | 9.78 | 9.84 | 9.76 | 9.84 | 9.11 | 33,500 |
Aug 10, 2023 | 9.94 | 9.94 | 9.79 | 9.80 | 9.08 | 51,400 |
Aug 9, 2023 | 9.78 | 9.83 | 9.73 | 9.79 | 9.07 | 73,000 |
Aug 8, 2023 | 9.72 | 9.84 | 9.68 | 9.81 | 9.09 | 72,400 |
Aug 7, 2023 | 9.86 | 9.89 | 9.84 | 9.88 | 9.15 | 41,300 |
Aug 4, 2023 | 9.81 | 9.88 | 9.74 | 9.74 | 9.02 | 37,100 |
Aug 3, 2023 | 9.64 | 9.78 | 9.64 | 9.73 | 9.01 | 71,900 |
Aug 2, 2023 | 9.73 | 9.74 | 9.61 | 9.64 | 8.93 | 35,300 |
Aug 1, 2023 | 9.91 | 9.91 | 9.84 | 9.89 | 9.16 | 28,000 |
Jul 31, 2023 | 10.10 | 10.10 | 9.98 | 9.99 | 9.25 | 32,400 |
Jul 28, 2023 | 10.04 | 10.11 | 10.02 | 10.04 | 9.30 | 22,400 |
Jul 27, 2023 | 10.24 | 10.30 | 10.23 | 10.23 | 9.47 | 55,200 |
Jul 26, 2023 | 10.38 | 10.47 | 10.37 | 10.45 | 9.68 | 20,200 |
Jul 25, 2023 | 10.43 | 10.46 | 10.37 | 10.39 | 9.62 | 67,800 |
Jul 24, 2023 | 10.33 | 10.41 | 10.33 | 10.40 | 9.63 | 37,500 |
Jul 21, 2023 | 10.29 | 10.33 | 10.28 | 10.33 | 9.57 | 28,100 |
Jul 20, 2023 | 10.39 | 10.40 | 10.35 | 10.38 | 9.61 | 31,300 |
Jul 19, 2023 | 10.25 | 10.28 | 10.22 | 10.27 | 9.51 | 23,900 |
Jul 18, 2023 | 10.11 | 10.23 | 10.11 | 10.20 | 9.45 | 27,500 |
Jul 17, 2023 | 10.18 | 10.18 | 10.13 | 10.15 | 9.40 | 25,300 |
Jul 14, 2023 | 10.21 | 10.21 | 10.07 | 10.07 | 9.33 | 20,100 |
Jul 13, 2023 | 10.22 | 10.32 | 10.22 | 10.32 | 9.56 | 29,400 |
Jul 12, 2023 | 10.16 | 10.17 | 10.11 | 10.11 | 9.36 | 57,200 |
Jul 11, 2023 | 9.95 | 10.04 | 9.93 | 10.04 | 9.30 | 86,500 |
Jul 10, 2023 | 9.79 | 9.85 | 9.79 | 9.83 | 9.10 | 62,200 |
Jul 7, 2023 | 9.73 | 9.89 | 9.73 | 9.86 | 9.13 | 85,700 |
Jul 6, 2023 | 9.79 | 9.80 | 9.65 | 9.75 | 9.03 | 101,000 |
Jul 5, 2023 | 9.97 | 9.98 | 9.90 | 9.90 | 9.17 | 45,200 |
Jul 3, 2023 | 10.11 | 10.14 | 10.09 | 10.12 | 9.37 | 28,400 |
Jun 30, 2023 | 10.07 | 10.11 | 10.06 | 10.07 | 9.33 | 69,300 |
Jun 29, 2023 | 9.83 | 9.86 | 9.80 | 9.83 | 9.10 | 32,000 |
Jun 28, 2023 | 9.95 | 9.96 | 9.91 | 9.94 | 9.21 | 40,700 |
Jun 27, 2023 | 9.97 | 10.00 | 9.94 | 10.00 | 9.26 | 72,100 |
Jun 26, 2023 | 9.89 | 9.94 | 9.86 | 9.92 | 9.19 | 121,100 |
Jun 23, 2023 | 9.82 | 9.86 | 9.81 | 9.82 | 9.09 | 49,900 |
Jun 22, 2023 | 9.88 | 9.92 | 9.85 | 9.87 | 9.14 | 56,400 |
Jun 21, 2023 | 10.03 | 10.04 | 9.97 | 10.00 | 9.26 | 71,200 |
Jun 20, 2023 | 10.15 | 10.15 | 10.03 | 10.07 | 9.33 | 115,700 |
Jun 16, 2023 | 10.21 | 10.24 | 10.15 | 10.19 | 9.44 | 36,700 |
Jun 15, 2023 | 10.12 | 10.24 | 10.12 | 10.21 | 9.46 | 171,300 |
Jun 14, 2023 | 10.21 | 10.25 | 10.11 | 10.14 | 9.39 | 48,100 |
Jun 13, 2023 | 10.17 | 10.17 | 10.10 | 10.13 | 9.38 | 130,400 |
Jun 12, 2023 | 10.11 | 10.11 | 9.98 | 10.09 | 9.34 | 141,800 |
Jun 9, 2023 | 10.13 | 10.19 | 10.12 | 10.14 | 9.39 | 37,100 |
Jun 8, 2023 | 10.17 | 10.24 | 10.11 | 10.18 | 9.43 | 35,000 |
Jun 7, 2023 | 10.18 | 10.21 | 10.14 | 10.17 | 9.42 | 79,900 |
Jun 6, 2023 | 10.11 | 10.21 | 10.11 | 10.21 | 9.46 | 30,600 |
Jun 5, 2023 | 10.21 | 10.21 | 10.10 | 10.11 | 9.36 | 97,800 |
Jun 2, 2023 | 10.14 | 10.28 | 10.14 | 10.23 | 9.47 | 57,600 |
Jun 1, 2023 | 9.99 | 10.11 | 9.99 | 10.03 | 9.29 | 79,700 |
May 31, 2023 | 10.00 | 10.00 | 9.76 | 9.91 | 9.18 | 299,500 |
May 30, 2023 | 10.29 | 10.29 | 10.08 | 10.18 | 9.43 | 100,900 |
May 26, 2023 | 9.98 | 10.07 | 9.92 | 10.02 | 9.28 | 63,700 |
May 25, 2023 | 9.97 | 9.99 | 9.88 | 9.93 | 9.20 | 45,700 |
May 24, 2023 | 10.25 | 10.25 | 9.94 | 9.98 | 9.24 | 36,200 |
May 23, 2023 | 10.49 | 10.69 | 10.49 | 10.51 | 9.73 | 22,400 |
May 22, 2023 | 10.46 | 10.52 | 10.42 | 10.49 | 9.72 | 32,400 |
May 19, 2023 | 10.37 | 10.41 | 10.35 | 10.41 | 9.64 | 12,300 |
May 18, 2023 | 10.30 | 10.35 | 10.26 | 10.35 | 9.59 | 20,300 |
May 17, 2023 | 10.27 | 10.39 | 10.26 | 10.38 | 9.61 | 77,500 |
May 16, 2023 | 10.32 | 10.45 | 10.25 | 10.28 | 9.52 | 29,700 |
May 15, 2023 | 10.36 | 10.44 | 10.35 | 10.39 | 9.62 | 37,700 |
May 12, 2023 | 10.38 | 10.40 | 10.28 | 10.31 | 9.55 | 39,200 |
May 11, 2023 | 10.32 | 10.46 | 10.31 | 10.40 | 9.63 | 11,700 |
May 10, 2023 | 10.47 | 10.51 | 10.40 | 10.49 | 9.72 | 24,000 |
May 9, 2023 | 10.42 | 10.55 | 10.42 | 10.48 | 9.71 | 87,100 |
May 8, 2023 | 10.57 | 10.57 | 10.48 | 10.54 | 9.76 | 31,400 |
May 5, 2023 | 10.46 | 10.56 | 10.46 | 10.56 | 9.78 | 26,300 |
May 4, 2023 | 10.37 | 10.37 | 10.25 | 10.37 | 9.60 | 34,000 |
May 3, 2023 | 10.48 | 10.77 | 10.47 | 10.49 | 9.72 | 21,100 |
May 2, 2023 | 10.44 | 10.44 | 10.37 | 10.40 | 9.63 | 49,800 |
May 1, 2023 | 10.67 | 10.71 | 10.58 | 10.71 | 9.92 | 29,900 |
Apr 28, 2023 | 10.56 | 10.76 | 10.55 | 10.64 | 9.85 | 195,600 |
Apr 27, 2023 | 10.45 | 10.55 | 10.43 | 10.55 | 9.77 | 30,600 |