Other OTC - Delayed Quote • USD
Smiths Group plc (SMGZY)
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 | 20.26 | 20.70 | 20.20 | 20.68 | 20.68 | 10,800 |
Apr 25, 2024 | 19.92 | 20.28 | 19.92 | 20.02 | 20.02 | 5,200 |
Apr 24, 2024 | 20.20 | 20.24 | 19.92 | 19.98 | 19.98 | 9,300 |
Apr 23, 2024 | 20.22 | 20.40 | 20.22 | 20.36 | 20.36 | 17,700 |
Apr 22, 2024 | 19.77 | 20.17 | 19.49 | 19.74 | 19.74 | 7,800 |
Apr 19, 2024 | 19.74 | 19.98 | 19.56 | 19.88 | 19.88 | 8,500 |
Apr 18, 2024 | 19.79 | 19.98 | 19.64 | 19.67 | 19.67 | 8,100 |
Apr 17, 2024 | 19.75 | 20.10 | 19.54 | 19.69 | 19.69 | 11,200 |
Apr 16, 2024 | 19.81 | 20.10 | 19.52 | 20.09 | 20.09 | 8,700 |
Apr 15, 2024 | 20.21 | 20.65 | 20.21 | 20.53 | 20.53 | 10,600 |
Apr 12, 2024 | 20.54 | 20.66 | 20.28 | 20.55 | 20.55 | 4,000 |
Apr 11, 2024 | 20.62 | 20.87 | 20.40 | 20.67 | 20.67 | 15,100 |
Apr 10, 2024 | 20.10 | 20.40 | 20.00 | 20.04 | 20.04 | 28,500 |
Apr 9, 2024 | 20.32 | 20.51 | 20.13 | 20.20 | 20.20 | 7,000 |
Apr 8, 2024 | 20.20 | 20.44 | 20.08 | 20.43 | 20.43 | 8,300 |
Apr 5, 2024 | 20.04 | 20.19 | 20.04 | 20.10 | 20.10 | 22,500 |
Apr 4, 2024 | 0.17 Dividend | |||||
Apr 4, 2024 | 20.36 | 20.54 | 20.14 | 20.31 | 20.31 | 66,200 |
Apr 3, 2024 | 20.51 | 20.57 | 20.42 | 20.57 | 20.40 | 20,400 |
Apr 2, 2024 | 20.74 | 20.83 | 20.73 | 20.83 | 20.66 | 4,500 |
Apr 1, 2024 | 21.70 | 21.70 | 20.58 | 20.66 | 20.49 | 5,400 |
Mar 28, 2024 | 20.68 | 20.91 | 20.62 | 20.77 | 20.60 | 5,900 |
Mar 27, 2024 | 20.92 | 21.03 | 20.67 | 21.03 | 20.86 | 7,100 |
Mar 26, 2024 | 21.39 | 21.72 | 21.23 | 21.32 | 21.14 | 6,900 |
Mar 25, 2024 | 20.96 | 21.32 | 20.83 | 21.31 | 21.13 | 6,800 |
Mar 22, 2024 | 21.14 | 21.17 | 21.09 | 21.17 | 20.99 | 5,000 |
Mar 21, 2024 | 20.84 | 21.10 | 20.66 | 20.91 | 20.74 | 11,700 |
Mar 20, 2024 | 20.27 | 20.91 | 20.27 | 20.90 | 20.73 | 8,000 |
Mar 19, 2024 | 20.55 | 20.94 | 20.55 | 20.72 | 20.55 | 7,100 |
Mar 18, 2024 | 20.60 | 20.70 | 20.60 | 20.63 | 20.46 | 3,900 |
Mar 15, 2024 | 20.67 | 20.71 | 20.52 | 20.57 | 20.40 | 7,000 |
Mar 14, 2024 | 20.62 | 20.62 | 20.49 | 20.52 | 20.35 | 5,600 |
Mar 13, 2024 | 20.84 | 20.84 | 20.75 | 20.81 | 20.64 | 3,400 |
Mar 12, 2024 | 20.90 | 21.12 | 20.89 | 21.11 | 20.93 | 6,800 |
Mar 11, 2024 | 20.58 | 20.66 | 20.57 | 20.66 | 20.49 | 4,900 |
Mar 8, 2024 | 20.92 | 20.96 | 20.65 | 20.96 | 20.79 | 2,800 |
Mar 7, 2024 | 20.71 | 20.99 | 20.71 | 20.98 | 20.81 | 9,600 |
Mar 6, 2024 | 20.52 | 20.84 | 20.52 | 20.59 | 20.42 | 5,600 |
Mar 5, 2024 | 20.43 | 20.72 | 20.43 | 20.60 | 20.43 | 9,100 |
Mar 4, 2024 | 20.41 | 20.70 | 20.38 | 20.69 | 20.52 | 7,200 |
Mar 1, 2024 | 20.40 | 20.69 | 20.40 | 20.44 | 20.27 | 4,600 |
Feb 29, 2024 | 20.40 | 20.47 | 20.30 | 20.33 | 20.16 | 12,300 |
Feb 28, 2024 | 20.33 | 20.55 | 20.27 | 20.30 | 20.13 | 8,200 |
Feb 27, 2024 | 20.60 | 20.86 | 20.60 | 20.62 | 20.45 | 4,100 |
Feb 26, 2024 | 20.75 | 20.85 | 20.51 | 20.84 | 20.67 | 4,800 |
Feb 23, 2024 | 20.69 | 20.83 | 20.59 | 20.70 | 20.53 | 3,700 |
Feb 22, 2024 | 20.58 | 20.60 | 20.34 | 20.57 | 20.40 | 19,400 |
Feb 21, 2024 | 20.55 | 20.78 | 20.35 | 20.58 | 20.41 | 3,600 |
Feb 20, 2024 | 20.80 | 20.99 | 20.59 | 20.77 | 20.60 | 4,400 |
Feb 16, 2024 | 20.44 | 20.88 | 20.44 | 20.88 | 20.71 | 4,800 |
Feb 15, 2024 | 20.11 | 20.36 | 19.98 | 20.36 | 20.19 | 7,300 |
Feb 14, 2024 | 19.91 | 20.11 | 19.91 | 20.02 | 19.85 | 7,700 |
Feb 13, 2024 | 19.97 | 20.27 | 19.89 | 20.26 | 20.09 | 9,500 |
Feb 12, 2024 | 20.52 | 20.76 | 20.39 | 20.76 | 20.59 | 2,900 |
Feb 9, 2024 | 20.68 | 20.68 | 20.09 | 20.16 | 19.99 | 7,700 |
Feb 8, 2024 | 20.42 | 20.44 | 20.22 | 20.22 | 20.05 | 4,100 |
Feb 7, 2024 | 20.48 | 20.77 | 20.45 | 20.54 | 20.37 | 15,400 |
Feb 6, 2024 | 20.44 | 20.75 | 20.35 | 20.74 | 20.57 | 5,900 |
Feb 5, 2024 | 20.44 | 20.48 | 20.02 | 20.27 | 20.10 | 8,000 |
Feb 2, 2024 | 20.65 | 20.82 | 20.46 | 20.49 | 20.32 | 4,600 |
Feb 1, 2024 | 20.66 | 20.96 | 20.54 | 20.96 | 20.79 | 4,200 |
Jan 31, 2024 | 20.78 | 20.94 | 20.51 | 20.80 | 20.63 | 4,100 |
Jan 30, 2024 | 20.92 | 21.27 | 20.81 | 21.27 | 21.09 | 9,500 |
Jan 29, 2024 | 20.84 | 21.06 | 20.76 | 20.80 | 20.63 | 4,400 |
Jan 26, 2024 | 21.19 | 21.27 | 20.94 | 20.94 | 20.77 | 3,800 |
Jan 25, 2024 | 20.98 | 21.37 | 20.71 | 21.36 | 21.18 | 11,300 |
Jan 24, 2024 | 21.31 | 21.34 | 20.89 | 20.92 | 20.75 | 5,900 |
Jan 23, 2024 | 20.90 | 21.04 | 20.57 | 20.70 | 20.53 | 7,300 |
Jan 22, 2024 | 21.14 | 21.15 | 21.07 | 21.10 | 20.92 | 21,700 |
Jan 19, 2024 | 20.99 | 21.05 | 20.83 | 20.94 | 20.77 | 4,600 |
Jan 18, 2024 | 21.04 | 21.25 | 21.04 | 21.25 | 21.07 | 8,500 |
Jan 17, 2024 | 20.98 | 21.02 | 20.94 | 20.95 | 20.78 | 8,200 |
Jan 16, 2024 | 21.23 | 21.47 | 21.08 | 21.14 | 20.96 | 7,200 |
Jan 12, 2024 | 21.54 | 21.59 | 21.54 | 21.56 | 21.38 | 6,800 |
Jan 11, 2024 | 21.54 | 21.54 | 21.28 | 21.41 | 21.23 | 3,900 |
Jan 10, 2024 | 21.51 | 21.52 | 21.48 | 21.52 | 21.34 | 2,900 |
Jan 9, 2024 | 21.47 | 21.50 | 21.40 | 21.43 | 21.25 | 5,300 |
Jan 8, 2024 | 21.65 | 21.73 | 21.59 | 21.70 | 21.52 | 4,800 |
Jan 5, 2024 | 21.49 | 21.62 | 21.49 | 21.61 | 21.43 | 3,200 |
Jan 4, 2024 | 21.70 | 21.78 | 21.70 | 21.74 | 21.56 | 7,000 |
Jan 3, 2024 | 21.59 | 21.68 | 21.55 | 21.68 | 21.50 | 5,700 |
Jan 2, 2024 | 21.90 | 21.98 | 21.84 | 21.96 | 21.78 | 6,000 |
Dec 29, 2023 | 22.80 | 22.80 | 22.10 | 22.50 | 22.31 | 2,900 |
Dec 28, 2023 | 22.45 | 22.46 | 22.36 | 22.46 | 22.27 | 6,600 |
Dec 27, 2023 | 22.51 | 22.54 | 22.51 | 22.54 | 22.35 | 1,300 |
Dec 26, 2023 | 21.86 | 22.77 | 21.86 | 22.68 | 22.49 | 1,300 |
Dec 22, 2023 | 21.70 | 23.22 | 21.70 | 22.21 | 22.03 | 3,600 |
Dec 21, 2023 | 22.22 | 22.42 | 22.17 | 22.40 | 22.21 | 4,400 |
Dec 20, 2023 | 22.16 | 22.24 | 22.01 | 22.01 | 21.83 | 4,900 |
Dec 19, 2023 | 22.07 | 22.09 | 21.99 | 22.02 | 21.84 | 3,700 |
Dec 18, 2023 | 21.89 | 21.89 | 21.78 | 21.78 | 21.60 | 5,700 |
Dec 15, 2023 | 21.91 | 21.94 | 21.83 | 21.83 | 21.65 | 6,400 |
Dec 14, 2023 | 21.95 | 22.07 | 21.81 | 22.05 | 21.87 | 23,900 |
Dec 13, 2023 | 21.21 | 21.54 | 21.20 | 21.54 | 21.36 | 3,800 |
Dec 12, 2023 | 21.42 | 21.43 | 21.37 | 21.40 | 21.22 | 4,200 |
Dec 11, 2023 | 21.20 | 21.27 | 21.20 | 21.26 | 21.08 | 2,900 |
Dec 8, 2023 | 20.84 | 21.00 | 20.84 | 21.00 | 20.83 | 4,200 |
Dec 7, 2023 | 20.63 | 20.71 | 20.60 | 20.71 | 20.54 | 7,000 |
Dec 6, 2023 | 20.68 | 20.69 | 20.52 | 20.54 | 20.37 | 19,200 |
Dec 5, 2023 | 20.62 | 20.89 | 20.62 | 20.89 | 20.72 | 3,000 |
Dec 4, 2023 | 20.67 | 20.75 | 20.64 | 20.72 | 20.55 | 2,300 |
Dec 1, 2023 | 20.89 | 21.29 | 20.89 | 21.06 | 20.88 | 3,700 |
Nov 30, 2023 | 20.80 | 20.84 | 20.77 | 20.84 | 20.67 | 3,700 |
Nov 29, 2023 | 20.79 | 20.85 | 20.69 | 20.73 | 20.56 | 4,000 |
Nov 28, 2023 | 20.75 | 20.84 | 20.60 | 20.75 | 20.58 | 7,500 |
Nov 27, 2023 | 20.63 | 20.73 | 20.63 | 20.73 | 20.56 | 4,800 |
Nov 24, 2023 | 20.78 | 20.78 | 20.73 | 20.73 | 20.56 | 2,400 |
Nov 22, 2023 | 20.35 | 20.49 | 20.34 | 20.44 | 20.27 | 5,100 |
Nov 21, 2023 | 20.31 | 20.40 | 20.30 | 20.39 | 20.22 | 7,100 |
Nov 20, 2023 | 20.50 | 20.50 | 20.46 | 20.50 | 20.33 | 20,300 |
Nov 17, 2023 | 20.47 | 20.60 | 20.47 | 20.60 | 20.43 | 2,300 |
Nov 16, 2023 | 20.43 | 20.55 | 20.25 | 20.36 | 20.19 | 4,300 |
Nov 15, 2023 | 20.43 | 20.85 | 20.36 | 20.36 | 20.19 | 17,900 |
Nov 14, 2023 | 20.55 | 20.59 | 20.52 | 20.53 | 20.36 | 6,300 |
Nov 13, 2023 | 19.94 | 20.15 | 19.83 | 20.11 | 19.94 | 4,600 |
Nov 10, 2023 | 20.03 | 20.12 | 19.93 | 20.12 | 19.95 | 3,000 |
Nov 9, 2023 | 20.25 | 20.28 | 20.04 | 20.09 | 19.92 | 5,900 |
Nov 8, 2023 | 20.02 | 20.04 | 19.97 | 20.00 | 19.83 | 5,000 |
Nov 7, 2023 | 19.98 | 19.98 | 19.84 | 19.96 | 19.79 | 6,400 |
Nov 6, 2023 | 20.04 | 20.04 | 19.89 | 19.91 | 19.74 | 4,000 |
Nov 3, 2023 | 20.06 | 20.26 | 20.02 | 20.26 | 20.09 | 3,400 |
Nov 2, 2023 | 19.83 | 20.00 | 19.77 | 20.00 | 19.83 | 7,500 |
Nov 1, 2023 | 19.63 | 19.71 | 19.51 | 19.68 | 19.52 | 17,700 |
Oct 31, 2023 | 19.61 | 19.88 | 19.48 | 19.54 | 19.38 | 33,400 |
Oct 30, 2023 | 19.45 | 19.74 | 19.39 | 19.47 | 19.31 | 9,200 |
Oct 27, 2023 | 19.75 | 19.75 | 18.86 | 18.89 | 18.73 | 29,200 |
Oct 26, 2023 | 19.70 | 19.70 | 18.86 | 19.03 | 18.87 | 39,600 |
Oct 25, 2023 | 18.90 | 19.02 | 18.76 | 18.76 | 18.60 | 17,300 |
Oct 24, 2023 | 18.83 | 18.90 | 18.72 | 18.90 | 18.74 | 25,600 |
Oct 23, 2023 | 18.75 | 19.07 | 18.75 | 18.89 | 18.73 | 13,000 |
Oct 20, 2023 | 18.53 | 18.80 | 18.49 | 18.80 | 18.64 | 9,400 |
Oct 19, 2023 | 0.35 Dividend | |||||
Oct 19, 2023 | 18.82 | 19.03 | 18.57 | 18.59 | 18.44 | 9,900 |
Oct 18, 2023 | 19.18 | 19.51 | 19.04 | 19.04 | 18.53 | 8,800 |
Oct 17, 2023 | 19.58 | 19.61 | 19.43 | 19.43 | 18.91 | 26,000 |
Oct 16, 2023 | 19.63 | 19.71 | 19.56 | 19.71 | 19.19 | 7,100 |
Oct 13, 2023 | 19.63 | 19.65 | 19.45 | 19.61 | 19.09 | 3,900 |
Oct 12, 2023 | 19.94 | 19.96 | 19.70 | 19.84 | 19.31 | 7,700 |
Oct 11, 2023 | 20.23 | 20.33 | 20.14 | 20.18 | 19.64 | 4,000 |
Oct 10, 2023 | 20.13 | 20.18 | 20.07 | 20.13 | 19.59 | 7,400 |
Oct 9, 2023 | 19.89 | 20.05 | 19.78 | 20.04 | 19.51 | 3,900 |
Oct 6, 2023 | 19.83 | 20.14 | 19.81 | 20.05 | 19.52 | 7,400 |
Oct 5, 2023 | 19.66 | 19.77 | 19.58 | 19.70 | 19.18 | 4,500 |
Oct 4, 2023 | 19.60 | 19.70 | 19.54 | 19.58 | 19.06 | 9,400 |
Oct 3, 2023 | 19.53 | 19.60 | 19.47 | 19.47 | 18.95 | 11,500 |
Oct 2, 2023 | 19.41 | 19.52 | 19.28 | 19.28 | 18.77 | 6,600 |
Sep 29, 2023 | 19.99 | 19.99 | 19.65 | 19.81 | 19.28 | 10,400 |
Sep 28, 2023 | 19.60 | 19.91 | 19.60 | 19.72 | 19.20 | 11,800 |
Sep 27, 2023 | 19.02 | 19.09 | 18.89 | 18.98 | 18.48 | 11,000 |
Sep 26, 2023 | 20.00 | 20.00 | 19.34 | 19.34 | 18.83 | 11,000 |
Sep 25, 2023 | 20.61 | 20.67 | 20.26 | 20.67 | 20.12 | 3,700 |
Sep 22, 2023 | 20.25 | 20.31 | 20.16 | 20.29 | 19.75 | 2,800 |
Sep 21, 2023 | 20.67 | 20.67 | 20.48 | 20.50 | 19.95 | 4,100 |
Sep 20, 2023 | 21.06 | 21.07 | 20.74 | 20.74 | 20.19 | 3,700 |
Sep 19, 2023 | 20.67 | 20.67 | 20.52 | 20.62 | 20.07 | 6,600 |
Sep 18, 2023 | 20.69 | 20.77 | 20.68 | 20.68 | 20.13 | 5,200 |
Sep 15, 2023 | 20.84 | 20.84 | 20.71 | 20.74 | 20.19 | 11,000 |
Sep 14, 2023 | 20.58 | 20.74 | 20.58 | 20.74 | 20.19 | 5,900 |
Sep 13, 2023 | 20.62 | 20.78 | 20.57 | 20.62 | 20.07 | 6,900 |
Sep 12, 2023 | 20.59 | 20.69 | 20.58 | 20.69 | 20.14 | 9,800 |
Sep 11, 2023 | 20.76 | 20.84 | 20.76 | 20.84 | 20.29 | 4,700 |
Sep 8, 2023 | 20.65 | 20.67 | 20.57 | 20.67 | 20.12 | 4,000 |
Sep 7, 2023 | 20.55 | 20.70 | 20.54 | 20.64 | 20.09 | 8,400 |
Sep 6, 2023 | 20.55 | 20.62 | 20.54 | 20.62 | 20.07 | 10,700 |
Sep 5, 2023 | 20.55 | 20.56 | 20.44 | 20.50 | 19.95 | 3,200 |
Sep 1, 2023 | 20.69 | 20.69 | 20.54 | 20.61 | 20.06 | 5,000 |
Aug 31, 2023 | 20.85 | 20.85 | 20.72 | 20.74 | 20.19 | 4,100 |
Aug 30, 2023 | 20.84 | 20.86 | 20.78 | 20.83 | 20.28 | 4,800 |
Aug 29, 2023 | 20.22 | 20.55 | 20.21 | 20.47 | 19.93 | 11,600 |
Aug 28, 2023 | 20.27 | 20.61 | 19.89 | 20.13 | 19.59 | 6,800 |
Aug 25, 2023 | 20.02 | 20.07 | 19.77 | 19.85 | 19.32 | 10,200 |
Aug 24, 2023 | 19.86 | 19.86 | 19.65 | 19.73 | 19.21 | 7,900 |
Aug 23, 2023 | 19.78 | 19.86 | 19.73 | 19.79 | 19.26 | 4,500 |
Aug 22, 2023 | 19.82 | 19.87 | 19.63 | 19.64 | 19.12 | 13,800 |
Aug 21, 2023 | 19.67 | 19.81 | 19.52 | 19.81 | 19.28 | 4,500 |
Aug 18, 2023 | 19.04 | 19.88 | 19.04 | 19.88 | 19.35 | 2,500 |
Aug 17, 2023 | 20.05 | 20.10 | 19.81 | 19.88 | 19.35 | 8,800 |
Aug 16, 2023 | 20.36 | 20.38 | 20.16 | 20.28 | 19.74 | 14,000 |
Aug 15, 2023 | 20.53 | 20.53 | 20.32 | 20.46 | 19.92 | 6,200 |
Aug 14, 2023 | 20.55 | 20.69 | 20.55 | 20.69 | 20.14 | 2,400 |
Aug 11, 2023 | 20.85 | 20.87 | 20.70 | 20.87 | 20.31 | 3,300 |
Aug 10, 2023 | 20.43 | 21.18 | 20.43 | 21.01 | 20.45 | 4,400 |
Aug 9, 2023 | 21.13 | 21.13 | 20.95 | 21.09 | 20.53 | 7,600 |
Aug 8, 2023 | 21.09 | 21.15 | 21.02 | 21.14 | 20.58 | 61,100 |
Aug 7, 2023 | 20.60 | 21.50 | 20.60 | 21.50 | 20.93 | 15,800 |
Aug 4, 2023 | 21.16 | 21.35 | 21.06 | 21.06 | 20.50 | 4,300 |
Aug 3, 2023 | 20.98 | 21.24 | 20.97 | 21.14 | 20.58 | 6,900 |
Aug 2, 2023 | 21.24 | 21.42 | 21.15 | 21.41 | 20.84 | 3,900 |
Aug 1, 2023 | 21.63 | 21.72 | 21.48 | 21.65 | 21.07 | 7,700 |
Jul 31, 2023 | 21.79 | 21.95 | 21.75 | 21.82 | 21.24 | 8,600 |
Jul 28, 2023 | 21.78 | 21.99 | 21.64 | 21.65 | 21.07 | 7,200 |
Jul 27, 2023 | 21.75 | 21.77 | 21.50 | 21.50 | 20.93 | 2,500 |
Jul 26, 2023 | 21.60 | 21.83 | 21.54 | 21.83 | 21.25 | 3,600 |
Jul 25, 2023 | 21.44 | 21.65 | 21.33 | 21.64 | 21.06 | 5,900 |
Jul 24, 2023 | 21.46 | 21.59 | 21.41 | 21.47 | 20.90 | 2,400 |
Jul 21, 2023 | 21.50 | 21.60 | 21.40 | 21.58 | 21.01 | 2,800 |
Jul 20, 2023 | 21.29 | 21.39 | 21.13 | 21.29 | 20.72 | 4,500 |
Jul 19, 2023 | 21.22 | 21.63 | 21.10 | 21.16 | 20.60 | 1,800 |
Jul 18, 2023 | 21.17 | 21.70 | 21.14 | 21.66 | 21.08 | 3,300 |
Jul 17, 2023 | 21.09 | 21.61 | 21.09 | 21.60 | 21.03 | 4,000 |
Jul 14, 2023 | 21.23 | 21.60 | 21.08 | 21.08 | 20.52 | 1,800 |
Jul 13, 2023 | 21.17 | 21.39 | 21.01 | 21.23 | 20.67 | 4,000 |
Jul 12, 2023 | 20.94 | 20.96 | 20.90 | 20.95 | 20.39 | 2,800 |
Jul 11, 2023 | 20.39 | 20.89 | 20.39 | 20.72 | 20.17 | 7,000 |
Jul 10, 2023 | 20.27 | 20.36 | 20.16 | 20.31 | 19.77 | 3,800 |
Jul 7, 2023 | 20.15 | 20.33 | 20.15 | 20.23 | 19.69 | 6,900 |
Jul 6, 2023 | 19.96 | 20.21 | 19.96 | 20.21 | 19.67 | 12,300 |
Jul 5, 2023 | 20.42 | 20.44 | 20.23 | 20.28 | 19.74 | 8,800 |
Jul 3, 2023 | 20.73 | 20.78 | 20.72 | 20.77 | 20.22 | 2,500 |
Jun 30, 2023 | 20.83 | 20.93 | 20.75 | 20.88 | 20.32 | 5,400 |
Jun 29, 2023 | 20.36 | 20.50 | 20.32 | 20.49 | 19.95 | 8,900 |
Jun 28, 2023 | 20.72 | 20.78 | 20.66 | 20.78 | 20.23 | 2,900 |
Jun 27, 2023 | 20.73 | 20.83 | 20.63 | 20.83 | 20.28 | 10,200 |
Jun 26, 2023 | 20.67 | 20.73 | 20.62 | 20.71 | 20.16 | 2,600 |
Jun 23, 2023 | 20.58 | 20.79 | 20.58 | 20.76 | 20.21 | 5,300 |
Jun 22, 2023 | 20.88 | 20.88 | 20.75 | 20.79 | 20.24 | 2,700 |
Jun 21, 2023 | 20.96 | 21.02 | 20.87 | 21.02 | 20.46 | 14,400 |
Jun 20, 2023 | 21.14 | 21.14 | 20.92 | 21.02 | 20.46 | 4,200 |
Jun 16, 2023 | 21.64 | 21.69 | 21.59 | 21.67 | 21.09 | 8,000 |
Jun 15, 2023 | 21.49 | 21.64 | 21.49 | 21.54 | 20.97 | 3,800 |
Jun 14, 2023 | 21.62 | 21.62 | 21.34 | 21.52 | 20.95 | 12,600 |
Jun 13, 2023 | 21.33 | 21.52 | 21.31 | 21.52 | 20.95 | 7,400 |
Jun 12, 2023 | 20.92 | 21.04 | 20.81 | 21.03 | 20.47 | 5,500 |
Jun 9, 2023 | 20.69 | 20.88 | 20.69 | 20.88 | 20.32 | 3,300 |
Jun 8, 2023 | 20.59 | 20.77 | 20.55 | 20.69 | 20.14 | 4,400 |
Jun 7, 2023 | 20.44 | 20.53 | 20.29 | 20.42 | 19.88 | 2,800 |
Jun 6, 2023 | 20.15 | 20.16 | 20.07 | 20.10 | 19.57 | 4,200 |
Jun 5, 2023 | 20.14 | 20.24 | 20.05 | 20.11 | 19.58 | 7,800 |
Jun 2, 2023 | 20.24 | 20.28 | 20.13 | 20.14 | 19.60 | 6,400 |
Jun 1, 2023 | 20.16 | 20.25 | 20.13 | 20.13 | 19.59 | 5,300 |
May 31, 2023 | 20.07 | 20.10 | 19.64 | 19.95 | 19.42 | 8,500 |
May 30, 2023 | 20.34 | 20.36 | 19.87 | 20.17 | 19.63 | 4,100 |
May 26, 2023 | 20.23 | 20.49 | 20.10 | 20.10 | 19.57 | 3,300 |
May 25, 2023 | 20.16 | 20.16 | 19.98 | 20.00 | 19.47 | 3,600 |
May 24, 2023 | 20.07 | 20.29 | 19.87 | 20.05 | 19.52 | 7,300 |
May 23, 2023 | 20.59 | 20.59 | 20.38 | 20.38 | 19.84 | 2,000 |
May 22, 2023 | 20.93 | 20.99 | 20.89 | 20.99 | 20.43 | 12,000 |
May 19, 2023 | 21.31 | 21.42 | 21.24 | 21.24 | 20.68 | 1,400 |
May 18, 2023 | 21.04 | 21.21 | 21.02 | 21.21 | 20.65 | 3,400 |
May 17, 2023 | 20.94 | 21.06 | 20.81 | 20.93 | 20.37 | 11,500 |
May 16, 2023 | 21.00 | 21.00 | 20.74 | 20.75 | 20.20 | 4,500 |
May 15, 2023 | 20.64 | 20.73 | 20.64 | 20.70 | 20.15 | 120,300 |
May 12, 2023 | 20.76 | 20.76 | 20.56 | 20.66 | 20.11 | 4,600 |
May 11, 2023 | 20.41 | 20.67 | 20.32 | 20.32 | 19.78 | 2,900 |
May 10, 2023 | 20.86 | 20.86 | 20.70 | 20.84 | 20.29 | 2,500 |
May 9, 2023 | 20.77 | 21.00 | 20.73 | 20.75 | 20.20 | 2,500 |
May 8, 2023 | 21.20 | 21.20 | 20.62 | 20.62 | 20.07 | 1,400 |
May 5, 2023 | 20.92 | 21.13 | 20.92 | 21.09 | 20.53 | 2,500 |
May 4, 2023 | 21.03 | 21.03 | 20.88 | 20.95 | 20.39 | 3,800 |
May 3, 2023 | 21.14 | 21.47 | 21.14 | 21.31 | 20.74 | 3,200 |
May 2, 2023 | 20.88 | 21.00 | 20.77 | 21.00 | 20.44 | 4,800 |
May 1, 2023 | 21.08 | 21.30 | 20.33 | 20.33 | 19.79 | 1,800 |
Apr 28, 2023 | 20.90 | 21.12 | 20.88 | 20.90 | 20.34 | 5,700 |
Apr 27, 2023 | 20.73 | 20.92 | 20.71 | 20.90 | 20.34 | 5,200 |