Other OTC - Delayed Quote • USD
AB Electrolux (publ) (ELUXY)
At close: April 22 at 3:22 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 22, 2024 | 17.06 | 17.16 | 17.06 | 17.16 | 17.16 | 3,100 |
Apr 19, 2024 | 16.47 | 16.65 | 16.47 | 16.56 | 16.56 | 2,700 |
Apr 18, 2024 | 16.24 | 16.42 | 16.24 | 16.33 | 16.33 | 1,900 |
Apr 17, 2024 | 16.33 | 16.33 | 16.22 | 16.24 | 16.24 | 1,800 |
Apr 16, 2024 | 16.32 | 16.50 | 16.32 | 16.48 | 16.48 | 13,400 |
Apr 15, 2024 | 16.80 | 16.80 | 16.41 | 16.41 | 16.41 | 2,400 |
Apr 12, 2024 | 16.78 | 16.78 | 16.45 | 16.45 | 16.45 | 1,700 |
Apr 11, 2024 | 17.35 | 17.62 | 17.35 | 17.62 | 17.62 | 3,800 |
Apr 10, 2024 | 17.78 | 17.86 | 17.43 | 17.45 | 17.45 | 2,700 |
Apr 9, 2024 | 18.19 | 18.19 | 17.94 | 18.00 | 18.00 | 1,600 |
Apr 8, 2024 | 17.61 | 17.75 | 17.61 | 17.75 | 17.75 | 1,800 |
Apr 5, 2024 | 17.41 | 17.51 | 17.39 | 17.45 | 17.45 | 2,300 |
Apr 4, 2024 | 18.42 | 18.43 | 18.24 | 18.24 | 18.24 | 2,400 |
Apr 3, 2024 | 17.66 | 17.77 | 17.66 | 17.76 | 17.76 | 9,800 |
Apr 2, 2024 | 17.22 | 17.24 | 17.21 | 17.24 | 17.24 | 1,300 |
Apr 1, 2024 | 16.90 | 17.66 | 16.90 | 17.47 | 17.47 | 1,800 |
Mar 28, 2024 | 17.51 | 17.86 | 17.51 | 17.84 | 17.84 | 6,200 |
Mar 27, 2024 | 18.00 | 18.31 | 18.00 | 18.31 | 18.31 | 1,200 |
Mar 26, 2024 | 17.84 | 17.89 | 17.76 | 17.84 | 17.84 | 2,900 |
Mar 25, 2024 | 17.43 | 17.43 | 17.31 | 17.40 | 17.40 | 3,900 |
Mar 22, 2024 | 17.51 | 17.51 | 17.44 | 17.45 | 17.45 | 3,000 |
Mar 21, 2024 | 17.36 | 17.50 | 17.34 | 17.47 | 17.47 | 4,400 |
Mar 20, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 17.50 | 2,400 |
Mar 19, 2024 | 17.13 | 17.44 | 17.13 | 17.42 | 17.42 | 5,600 |
Mar 18, 2024 | 17.51 | 17.51 | 17.25 | 17.25 | 17.25 | 2,400 |
Mar 15, 2024 | 17.77 | 17.77 | 17.56 | 17.58 | 17.58 | 8,600 |
Mar 14, 2024 | 18.10 | 18.12 | 17.88 | 17.92 | 17.92 | 5,000 |
Mar 13, 2024 | 18.26 | 18.38 | 18.26 | 18.27 | 18.27 | 2,500 |
Mar 12, 2024 | 18.15 | 18.27 | 18.10 | 18.22 | 18.22 | 3,500 |
Mar 11, 2024 | 17.48 | 17.52 | 17.38 | 17.52 | 17.52 | 4,700 |
Mar 8, 2024 | 17.74 | 17.78 | 17.55 | 17.57 | 17.57 | 4,100 |
Mar 7, 2024 | 17.30 | 17.48 | 17.30 | 17.48 | 17.48 | 2,000 |
Mar 6, 2024 | 17.20 | 17.20 | 17.04 | 17.04 | 17.04 | 5,400 |
Mar 5, 2024 | 16.71 | 16.79 | 16.61 | 16.64 | 16.64 | 5,100 |
Mar 4, 2024 | 17.13 | 17.13 | 16.93 | 16.93 | 16.93 | 2,000 |
Mar 1, 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 1,900 |
Feb 29, 2024 | 16.96 | 17.19 | 16.96 | 17.02 | 17.02 | 2,000 |
Feb 28, 2024 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 1,100 |
Feb 27, 2024 | 17.18 | 17.24 | 17.16 | 17.22 | 17.22 | 4,700 |
Feb 26, 2024 | 16.70 | 16.71 | 16.67 | 16.71 | 16.71 | 2,000 |
Feb 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 300 |
Feb 22, 2024 | 17.75 | 17.75 | 17.58 | 17.61 | 17.61 | 4,700 |
Feb 21, 2024 | 17.27 | 17.27 | 17.04 | 17.05 | 17.05 | 2,300 |
Feb 20, 2024 | 16.71 | 16.88 | 16.71 | 16.82 | 16.82 | 3,900 |
Feb 16, 2024 | 16.93 | 16.93 | 16.83 | 16.83 | 16.83 | 3,200 |
Feb 15, 2024 | 16.65 | 16.69 | 16.64 | 16.69 | 16.69 | 5,500 |
Feb 14, 2024 | 16.38 | 16.38 | 16.35 | 16.38 | 16.38 | 3,600 |
Feb 13, 2024 | 16.56 | 16.56 | 16.45 | 16.50 | 16.50 | 5,800 |
Feb 12, 2024 | 16.83 | 17.10 | 16.83 | 17.10 | 17.10 | 3,300 |
Feb 9, 2024 | 16.86 | 16.98 | 16.85 | 16.98 | 16.98 | 4,500 |
Feb 8, 2024 | 16.62 | 16.87 | 16.62 | 16.85 | 16.85 | 2,800 |
Feb 7, 2024 | 17.07 | 17.07 | 16.98 | 17.03 | 17.03 | 2,200 |
Feb 6, 2024 | 16.98 | 17.11 | 16.98 | 17.11 | 17.11 | 3,200 |
Feb 5, 2024 | 17.50 | 17.50 | 17.27 | 17.34 | 17.34 | 5,500 |
Feb 2, 2024 | 18.72 | 18.75 | 18.32 | 18.73 | 18.73 | 3,000 |
Feb 1, 2024 | 18.70 | 18.82 | 18.68 | 18.82 | 18.82 | 2,900 |
Jan 31, 2024 | 18.89 | 18.96 | 18.73 | 18.73 | 18.73 | 5,500 |
Jan 30, 2024 | 18.67 | 18.77 | 18.67 | 18.77 | 18.77 | 2,700 |
Jan 29, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 600 |
Jan 26, 2024 | 19.21 | 19.21 | 19.20 | 19.21 | 19.21 | 1,200 |
Jan 25, 2024 | 18.99 | 19.04 | 18.93 | 18.93 | 18.93 | 2,200 |
Jan 24, 2024 | 18.87 | 18.87 | 18.70 | 18.70 | 18.70 | 1,200 |
Jan 23, 2024 | 18.65 | 18.65 | 18.57 | 18.58 | 18.58 | 1,700 |
Jan 22, 2024 | 18.51 | 18.59 | 18.50 | 18.52 | 18.52 | 2,800 |
Jan 19, 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.86 | 1,900 |
Jan 18, 2024 | 18.02 | 18.02 | 17.90 | 17.90 | 17.90 | 2,200 |
Jan 17, 2024 | 18.06 | 18.06 | 18.00 | 18.06 | 18.06 | 3,800 |
Jan 16, 2024 | 18.77 | 18.78 | 18.70 | 18.74 | 18.74 | 2,800 |
Jan 12, 2024 | 19.74 | 19.93 | 18.63 | 18.95 | 18.95 | 12,300 |
Jan 11, 2024 | 19.93 | 20.08 | 19.88 | 20.06 | 20.06 | 2,000 |
Jan 10, 2024 | 19.91 | 20.13 | 19.90 | 20.13 | 20.13 | 1,800 |
Jan 9, 2024 | 20.47 | 20.50 | 20.41 | 20.41 | 20.41 | 2,900 |
Jan 8, 2024 | 20.40 | 20.58 | 20.40 | 20.58 | 20.58 | 1,200 |
Jan 5, 2024 | 20.35 | 20.35 | 20.24 | 20.24 | 20.24 | 1,400 |
Jan 4, 2024 | 20.29 | 20.39 | 20.29 | 20.33 | 20.33 | 8,100 |
Jan 3, 2024 | 20.17 | 20.20 | 20.08 | 20.13 | 20.13 | 24,300 |
Jan 2, 2024 | 21.31 | 21.31 | 21.19 | 21.19 | 21.19 | 900 |
Dec 29, 2023 | 21.62 | 21.62 | 21.40 | 21.40 | 21.40 | 2,700 |
Dec 28, 2023 | 21.60 | 21.60 | 21.56 | 21.56 | 21.56 | 5,700 |
Dec 27, 2023 | 21.48 | 21.87 | 21.48 | 21.82 | 21.82 | 5,300 |
Dec 26, 2023 | 20.89 | 21.41 | 20.84 | 20.86 | 20.86 | 2,100 |
Dec 22, 2023 | 21.69 | 21.71 | 21.56 | 21.62 | 21.62 | 3,600 |
Dec 21, 2023 | 21.53 | 21.53 | 21.49 | 21.49 | 21.49 | 1,400 |
Dec 20, 2023 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | 4,100 |
Dec 19, 2023 | 21.37 | 21.50 | 21.37 | 21.50 | 21.50 | 6,700 |
Dec 18, 2023 | 21.03 | 21.03 | 20.89 | 20.98 | 20.98 | 5,200 |
Dec 15, 2023 | 20.83 | 20.83 | 20.59 | 20.61 | 20.61 | 2,900 |
Dec 14, 2023 | 20.70 | 21.00 | 20.60 | 20.88 | 20.88 | 6,300 |
Dec 13, 2023 | 18.94 | 19.26 | 18.91 | 19.25 | 19.25 | 6,400 |
Dec 12, 2023 | 19.14 | 19.21 | 19.14 | 19.21 | 19.21 | 2,200 |
Dec 11, 2023 | 19.64 | 19.67 | 19.59 | 19.63 | 19.63 | 3,400 |
Dec 8, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 700 |
Dec 7, 2023 | 20.21 | 20.26 | 20.21 | 20.26 | 20.26 | 1,000 |
Dec 6, 2023 | 19.67 | 20.25 | 19.67 | 20.25 | 20.25 | 5,100 |
Dec 5, 2023 | 19.64 | 19.64 | 19.61 | 19.61 | 19.61 | 2,200 |
Dec 4, 2023 | 19.83 | 19.83 | 19.77 | 19.79 | 19.79 | 1,600 |
Dec 1, 2023 | 20.02 | 20.05 | 20.02 | 20.04 | 20.04 | 2,300 |
Nov 30, 2023 | 19.74 | 19.78 | 19.67 | 19.67 | 19.67 | 1,600 |
Nov 29, 2023 | 20.13 | 20.17 | 20.11 | 20.11 | 20.11 | 1,700 |
Nov 28, 2023 | 19.58 | 19.79 | 19.58 | 19.75 | 19.75 | 1,500 |
Nov 27, 2023 | 19.75 | 19.81 | 19.75 | 19.81 | 19.81 | 2,100 |
Nov 24, 2023 | 19.46 | 19.72 | 19.46 | 19.71 | 19.71 | 3,100 |
Nov 22, 2023 | 19.19 | 19.45 | 19.19 | 19.42 | 19.42 | 2,300 |
Nov 21, 2023 | 19.75 | 19.85 | 19.63 | 19.63 | 19.63 | 7,000 |
Nov 20, 2023 | 20.07 | 20.32 | 20.07 | 20.32 | 20.32 | 8,000 |
Nov 17, 2023 | 19.89 | 19.89 | 19.78 | 19.86 | 19.86 | 2,100 |
Nov 16, 2023 | 19.73 | 19.78 | 19.55 | 19.59 | 19.59 | 5,100 |
Nov 15, 2023 | 19.62 | 19.82 | 19.62 | 19.75 | 19.75 | 3,300 |
Nov 14, 2023 | 19.31 | 19.41 | 19.31 | 19.40 | 19.40 | 10,500 |
Nov 13, 2023 | 18.06 | 18.18 | 18.06 | 18.15 | 18.15 | 4,900 |
Nov 10, 2023 | 17.92 | 18.14 | 17.92 | 18.14 | 18.14 | 2,300 |
Nov 9, 2023 | 18.69 | 18.69 | 18.25 | 18.25 | 18.25 | 7,200 |
Nov 8, 2023 | 18.15 | 18.17 | 18.01 | 18.02 | 18.02 | 7,200 |
Nov 7, 2023 | 17.83 | 18.20 | 17.83 | 18.15 | 18.15 | 3,900 |
Nov 6, 2023 | 17.95 | 18.08 | 17.95 | 18.01 | 18.01 | 7,900 |
Nov 3, 2023 | 17.81 | 18.05 | 17.81 | 17.99 | 17.99 | 6,100 |
Nov 2, 2023 | 17.36 | 17.37 | 17.17 | 17.32 | 17.32 | 7,200 |
Nov 1, 2023 | 16.94 | 16.94 | 16.80 | 16.93 | 16.93 | 3,100 |
Oct 31, 2023 | 16.77 | 16.84 | 16.72 | 16.81 | 16.81 | 6,100 |
Oct 30, 2023 | 17.15 | 17.15 | 16.60 | 17.12 | 17.12 | 8,300 |
Oct 27, 2023 | 15.84 | 16.15 | 15.79 | 15.98 | 15.98 | 17,000 |
Oct 26, 2023 | 18.76 | 18.78 | 18.41 | 18.57 | 18.57 | 28,600 |
Oct 25, 2023 | 18.79 | 18.90 | 18.65 | 18.65 | 18.65 | 5,000 |
Oct 24, 2023 | 19.15 | 19.20 | 19.11 | 19.15 | 19.15 | 5,100 |
Oct 23, 2023 | 19.09 | 19.58 | 19.09 | 19.47 | 19.47 | 6,100 |
Oct 20, 2023 | 19.86 | 19.86 | 19.74 | 19.76 | 19.76 | 7,100 |
Oct 19, 2023 | 20.17 | 20.36 | 20.15 | 20.15 | 20.15 | 13,600 |
Oct 18, 2023 | 19.87 | 20.04 | 19.87 | 19.93 | 19.93 | 6,700 |
Oct 17, 2023 | 20.24 | 20.30 | 20.17 | 20.21 | 20.21 | 8,500 |
Oct 16, 2023 | 20.22 | 20.24 | 20.14 | 20.21 | 20.21 | 10,000 |
Oct 13, 2023 | 20.61 | 20.61 | 20.46 | 20.46 | 20.46 | 4,400 |
Oct 12, 2023 | 20.90 | 20.90 | 20.55 | 20.63 | 20.63 | 14,300 |
Oct 11, 2023 | 21.11 | 21.11 | 20.92 | 21.00 | 21.00 | 5,000 |
Oct 10, 2023 | 20.68 | 20.98 | 20.68 | 20.86 | 20.86 | 21,800 |
Oct 9, 2023 | 20.32 | 20.55 | 20.32 | 20.50 | 20.50 | 9,100 |
Oct 6, 2023 | 20.68 | 20.73 | 20.62 | 20.71 | 20.71 | 7,000 |
Oct 5, 2023 | 20.49 | 20.49 | 20.40 | 20.48 | 20.48 | 11,200 |
Oct 4, 2023 | 20.27 | 20.33 | 20.13 | 20.32 | 20.32 | 18,900 |
Oct 3, 2023 | 20.33 | 20.34 | 20.19 | 20.27 | 20.27 | 25,400 |
Oct 2, 2023 | 20.74 | 20.81 | 20.55 | 20.55 | 20.55 | 32,800 |
Sep 29, 2023 | 20.82 | 20.82 | 20.56 | 20.62 | 20.62 | 9,300 |
Sep 28, 2023 | 20.00 | 20.25 | 19.98 | 20.19 | 20.19 | 44,400 |
Sep 27, 2023 | 20.06 | 20.06 | 19.68 | 19.76 | 19.76 | 23,800 |
Sep 26, 2023 | 19.97 | 20.00 | 19.80 | 19.82 | 19.82 | 26,900 |
Sep 25, 2023 | 19.93 | 20.00 | 19.82 | 19.94 | 19.94 | 34,500 |
Sep 22, 2023 | 20.04 | 20.22 | 20.04 | 20.06 | 20.06 | 24,300 |
Sep 21, 2023 | 20.11 | 20.19 | 20.08 | 20.08 | 20.08 | 10,000 |
Sep 20, 2023 | 20.96 | 21.02 | 20.70 | 20.70 | 20.70 | 18,400 |
Sep 19, 2023 | 20.54 | 20.76 | 20.51 | 20.73 | 20.73 | 20,600 |
Sep 18, 2023 | 20.78 | 20.82 | 20.67 | 20.75 | 20.75 | 14,300 |
Sep 15, 2023 | 21.12 | 21.15 | 20.96 | 20.96 | 20.96 | 29,300 |
Sep 14, 2023 | 21.06 | 21.17 | 20.99 | 21.07 | 21.07 | 10,700 |
Sep 13, 2023 | 20.84 | 20.91 | 20.72 | 20.79 | 20.79 | 7,500 |
Sep 12, 2023 | 20.90 | 20.97 | 20.86 | 20.89 | 20.89 | 40,300 |
Sep 11, 2023 | 20.94 | 20.95 | 20.84 | 20.86 | 20.86 | 35,200 |
Sep 8, 2023 | 20.26 | 20.34 | 20.17 | 20.17 | 20.17 | 41,000 |
Sep 7, 2023 | 20.28 | 20.28 | 20.01 | 20.20 | 20.20 | 36,500 |
Sep 6, 2023 | 21.11 | 21.13 | 20.88 | 20.92 | 20.92 | 22,700 |
Sep 5, 2023 | 21.08 | 21.19 | 21.03 | 21.16 | 21.16 | 10,700 |
Sep 1, 2023 | 21.67 | 21.67 | 21.38 | 21.38 | 21.38 | 6,400 |
Aug 31, 2023 | 22.14 | 22.14 | 21.86 | 21.95 | 21.95 | 14,700 |
Aug 30, 2023 | 21.98 | 22.18 | 21.91 | 22.11 | 22.11 | 5,800 |
Aug 29, 2023 | 21.67 | 22.14 | 21.67 | 22.09 | 22.09 | 7,500 |
Aug 28, 2023 | 21.48 | 21.61 | 21.48 | 21.57 | 21.57 | 16,300 |
Aug 25, 2023 | 21.81 | 21.81 | 21.51 | 21.67 | 21.67 | 5,700 |
Aug 24, 2023 | 22.30 | 22.37 | 21.89 | 21.89 | 21.89 | 8,500 |
Aug 23, 2023 | 22.79 | 22.88 | 22.74 | 22.84 | 22.84 | 14,400 |
Aug 22, 2023 | 23.21 | 23.21 | 23.05 | 23.06 | 23.06 | 20,700 |
Aug 21, 2023 | 23.31 | 23.33 | 23.08 | 23.17 | 23.17 | 26,200 |
Aug 18, 2023 | 22.88 | 23.18 | 22.88 | 23.13 | 23.13 | 10,000 |
Aug 17, 2023 | 23.42 | 23.49 | 23.28 | 23.28 | 23.28 | 45,500 |
Aug 16, 2023 | 23.51 | 23.55 | 23.28 | 23.28 | 23.28 | 14,000 |
Aug 15, 2023 | 23.66 | 23.70 | 23.50 | 23.50 | 23.50 | 13,500 |
Aug 14, 2023 | 23.64 | 23.76 | 23.64 | 23.75 | 23.75 | 5,200 |
Aug 11, 2023 | 23.49 | 23.68 | 23.44 | 23.61 | 23.61 | 4,200 |
Aug 10, 2023 | 24.35 | 24.35 | 23.95 | 23.95 | 23.95 | 4,200 |
Aug 9, 2023 | 23.85 | 23.85 | 23.68 | 23.84 | 23.84 | 14,500 |
Aug 8, 2023 | 23.75 | 23.81 | 23.62 | 23.81 | 23.81 | 24,900 |
Aug 7, 2023 | 23.82 | 24.09 | 23.82 | 24.09 | 24.09 | 8,100 |
Aug 4, 2023 | 23.70 | 24.02 | 23.70 | 23.78 | 23.78 | 4,600 |
Aug 3, 2023 | 23.38 | 23.47 | 23.30 | 23.46 | 23.46 | 10,800 |
Aug 2, 2023 | 23.57 | 23.58 | 23.51 | 23.51 | 23.51 | 3,200 |
Aug 1, 2023 | 24.21 | 24.21 | 24.05 | 24.11 | 24.11 | 4,200 |
Jul 31, 2023 | 24.72 | 24.76 | 24.65 | 24.65 | 24.65 | 3,400 |
Jul 28, 2023 | 24.65 | 24.90 | 24.65 | 24.73 | 24.73 | 3,000 |
Jul 27, 2023 | 24.94 | 24.94 | 24.44 | 24.48 | 24.48 | 3,400 |
Jul 26, 2023 | 24.68 | 24.79 | 24.60 | 24.69 | 24.69 | 5,700 |
Jul 25, 2023 | 24.60 | 24.70 | 24.52 | 24.61 | 24.61 | 13,200 |
Jul 24, 2023 | 24.01 | 24.31 | 24.00 | 24.18 | 24.18 | 14,900 |
Jul 21, 2023 | 23.65 | 23.72 | 23.49 | 23.69 | 23.69 | 8,300 |
Jul 20, 2023 | 23.53 | 23.69 | 22.99 | 23.61 | 23.61 | 15,100 |
Jul 19, 2023 | 29.76 | 29.84 | 29.76 | 29.84 | 29.84 | 1,100 |
Jul 18, 2023 | 29.70 | 29.81 | 29.55 | 29.60 | 29.60 | 3,000 |
Jul 17, 2023 | 29.30 | 29.33 | 29.27 | 29.27 | 29.27 | 2,100 |
Jul 14, 2023 | 29.13 | 29.13 | 29.05 | 29.05 | 29.05 | 2,900 |
Jul 13, 2023 | 29.72 | 30.00 | 29.72 | 29.94 | 29.94 | 5,900 |
Jul 12, 2023 | 29.18 | 29.46 | 29.18 | 29.46 | 29.46 | 1,700 |
Jul 11, 2023 | 27.85 | 28.09 | 27.82 | 28.07 | 28.07 | 7,900 |
Jul 10, 2023 | 27.04 | 27.49 | 27.04 | 27.40 | 27.40 | 3,800 |
Jul 7, 2023 | 26.84 | 27.31 | 26.84 | 27.21 | 27.21 | 6,300 |
Jul 6, 2023 | 26.77 | 26.85 | 26.52 | 26.70 | 26.70 | 4,600 |
Jul 5, 2023 | 27.65 | 27.65 | 27.26 | 27.31 | 27.31 | 4,900 |
Jul 3, 2023 | 27.15 | 27.30 | 27.09 | 27.30 | 27.30 | 1,800 |
Jun 30, 2023 | 27.21 | 27.30 | 27.21 | 27.28 | 27.28 | 2,400 |
Jun 29, 2023 | 26.82 | 26.83 | 26.73 | 26.77 | 26.77 | 4,300 |
Jun 28, 2023 | 27.05 | 27.29 | 27.05 | 27.21 | 27.21 | 11,400 |
Jun 27, 2023 | 26.39 | 27.01 | 26.38 | 26.99 | 26.99 | 27,300 |
Jun 26, 2023 | 26.05 | 26.23 | 26.04 | 26.07 | 26.07 | 15,200 |
Jun 23, 2023 | 25.24 | 25.62 | 25.24 | 25.58 | 25.58 | 7,600 |
Jun 22, 2023 | 25.90 | 25.90 | 25.73 | 25.77 | 25.77 | 9,200 |
Jun 21, 2023 | 26.75 | 26.98 | 25.32 | 26.52 | 26.52 | 19,700 |
Jun 20, 2023 | 26.98 | 26.98 | 26.59 | 26.66 | 26.66 | 8,300 |
Jun 16, 2023 | 27.18 | 27.20 | 27.03 | 27.11 | 27.11 | 4,100 |
Jun 15, 2023 | 27.03 | 27.29 | 27.03 | 27.21 | 27.21 | 4,800 |
Jun 14, 2023 | 27.10 | 27.29 | 26.81 | 26.81 | 26.81 | 4,200 |
Jun 13, 2023 | 26.78 | 26.88 | 26.71 | 26.87 | 26.87 | 7,700 |
Jun 12, 2023 | 26.51 | 26.52 | 26.41 | 26.47 | 26.47 | 6,600 |
Jun 9, 2023 | 26.68 | 26.68 | 26.51 | 26.52 | 26.52 | 6,200 |
Jun 8, 2023 | 26.64 | 26.72 | 26.64 | 26.68 | 26.68 | 9,900 |
Jun 7, 2023 | 26.93 | 26.93 | 26.62 | 26.62 | 26.62 | 4,900 |
Jun 6, 2023 | 26.81 | 26.95 | 26.77 | 26.93 | 26.93 | 5,500 |
Jun 5, 2023 | 27.16 | 27.20 | 26.96 | 26.96 | 26.96 | 5,800 |
Jun 2, 2023 | 27.58 | 27.58 | 27.42 | 27.54 | 27.54 | 5,200 |
Jun 1, 2023 | 26.32 | 26.60 | 26.26 | 26.50 | 26.50 | 30,300 |
May 31, 2023 | 26.37 | 26.40 | 26.13 | 26.28 | 26.28 | 31,400 |
May 30, 2023 | 27.49 | 27.49 | 27.03 | 27.04 | 27.04 | 6,900 |
May 26, 2023 | 28.94 | 29.10 | 28.90 | 29.07 | 29.07 | 4,300 |
May 25, 2023 | 29.00 | 29.20 | 28.90 | 29.02 | 29.02 | 7,300 |
May 24, 2023 | 29.86 | 29.86 | 29.47 | 29.51 | 29.51 | 8,400 |
May 23, 2023 | 30.45 | 30.53 | 30.40 | 30.48 | 30.48 | 5,700 |
May 22, 2023 | 31.25 | 31.25 | 31.09 | 31.11 | 31.11 | 5,100 |
May 19, 2023 | 31.08 | 31.08 | 30.95 | 31.04 | 31.04 | 2,500 |
May 18, 2023 | 30.64 | 30.83 | 30.43 | 30.43 | 30.43 | 4,200 |
May 17, 2023 | 30.75 | 31.06 | 30.75 | 30.78 | 30.78 | 2,000 |
May 16, 2023 | 30.98 | 31.13 | 30.87 | 30.93 | 30.93 | 8,200 |
May 15, 2023 | 31.28 | 31.72 | 31.28 | 31.72 | 31.72 | 3,100 |
May 12, 2023 | 31.93 | 31.95 | 31.79 | 31.87 | 31.87 | 3,200 |
May 11, 2023 | 31.72 | 31.97 | 31.72 | 31.91 | 31.91 | 2,000 |
May 10, 2023 | 32.42 | 32.52 | 32.31 | 32.46 | 32.46 | 3,700 |
May 9, 2023 | 32.33 | 32.43 | 32.24 | 32.43 | 32.43 | 5,200 |
May 8, 2023 | 32.89 | 32.94 | 32.70 | 32.82 | 32.82 | 4,100 |
May 5, 2023 | 32.93 | 33.57 | 32.93 | 33.57 | 33.57 | 4,300 |
May 4, 2023 | 32.79 | 32.90 | 32.55 | 32.83 | 32.83 | 14,700 |
May 3, 2023 | 33.65 | 34.00 | 33.53 | 33.90 | 33.90 | 31,900 |
May 2, 2023 | 31.68 | 31.74 | 31.29 | 31.71 | 31.71 | 13,300 |
May 1, 2023 | 31.28 | 34.64 | 31.28 | 34.40 | 34.40 | 60,900 |
Apr 28, 2023 | 29.98 | 30.62 | 29.98 | 30.10 | 30.10 | 14,500 |
Apr 27, 2023 | 25.93 | 26.09 | 25.89 | 26.09 | 26.09 | 6,300 |
Apr 26, 2023 | 26.41 | 26.50 | 26.15 | 26.15 | 26.15 | 11,100 |
Apr 25, 2023 | 26.62 | 26.62 | 26.10 | 26.15 | 26.15 | 5,000 |
Apr 24, 2023 | 26.21 | 26.28 | 26.19 | 26.28 | 26.28 | 2,900 |