Other OTC - Delayed Quote • USD
Wesfarmers Limited (WFAFY)
At close: April 26 at 3:45 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 | 21.11 | 21.20 | 21.07 | 21.17 | 21.17 | 20,100 |
Apr 25, 2024 | 20.88 | 21.16 | 20.74 | 21.07 | 21.07 | 15,100 |
Apr 24, 2024 | 21.70 | 21.74 | 21.04 | 21.04 | 21.04 | 27,000 |
Apr 23, 2024 | 21.28 | 21.52 | 21.14 | 21.20 | 21.20 | 30,800 |
Apr 22, 2024 | 21.08 | 21.24 | 21.04 | 21.24 | 21.24 | 43,700 |
Apr 19, 2024 | 20.99 | 21.04 | 20.93 | 20.96 | 20.96 | 16,800 |
Apr 18, 2024 | 20.97 | 21.11 | 20.90 | 20.90 | 20.90 | 17,200 |
Apr 17, 2024 | 21.70 | 21.70 | 20.95 | 21.09 | 21.09 | 33,400 |
Apr 16, 2024 | 21.05 | 21.17 | 20.68 | 20.81 | 20.81 | 48,800 |
Apr 15, 2024 | 21.95 | 21.95 | 21.23 | 21.23 | 21.23 | 21,100 |
Apr 12, 2024 | 21.60 | 21.60 | 21.34 | 21.37 | 21.37 | 9,200 |
Apr 11, 2024 | 22.30 | 22.30 | 21.73 | 21.77 | 21.77 | 22,100 |
Apr 10, 2024 | 22.03 | 22.57 | 21.88 | 21.96 | 21.96 | 18,400 |
Apr 9, 2024 | 21.98 | 22.27 | 21.86 | 22.18 | 22.18 | 17,100 |
Apr 8, 2024 | 22.05 | 22.10 | 21.95 | 21.97 | 21.97 | 9,700 |
Apr 5, 2024 | 21.81 | 21.99 | 21.71 | 21.91 | 21.91 | 11,400 |
Apr 4, 2024 | 22.30 | 22.62 | 21.67 | 21.75 | 21.75 | 18,000 |
Apr 3, 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 15,000 |
Apr 2, 2024 | 21.82 | 21.96 | 21.82 | 21.93 | 21.93 | 12,500 |
Apr 1, 2024 | 21.50 | 22.51 | 21.50 | 22.18 | 22.18 | 39,300 |
Mar 28, 2024 | 22.39 | 23.03 | 22.25 | 22.32 | 22.32 | 17,000 |
Mar 27, 2024 | 22.00 | 22.13 | 21.49 | 22.13 | 22.13 | 13,900 |
Mar 26, 2024 | 21.39 | 22.39 | 21.39 | 21.89 | 21.89 | 10,300 |
Mar 25, 2024 | 21.95 | 21.97 | 21.90 | 21.93 | 21.93 | 17,100 |
Mar 22, 2024 | 21.90 | 21.90 | 21.83 | 21.88 | 21.88 | 8,900 |
Mar 21, 2024 | 21.94 | 21.99 | 21.91 | 21.99 | 21.99 | 22,300 |
Mar 20, 2024 | 21.52 | 21.85 | 21.52 | 21.85 | 21.85 | 10,500 |
Mar 19, 2024 | 21.42 | 21.58 | 21.42 | 21.52 | 21.52 | 21,600 |
Mar 18, 2024 | 21.47 | 22.49 | 21.47 | 21.76 | 21.76 | 13,100 |
Mar 15, 2024 | 21.90 | 22.54 | 21.90 | 21.93 | 21.93 | 16,000 |
Mar 14, 2024 | 22.09 | 22.17 | 21.90 | 22.00 | 22.00 | 21,700 |
Mar 13, 2024 | 22.85 | 22.85 | 22.00 | 22.08 | 22.08 | 7,700 |
Mar 12, 2024 | 21.56 | 21.96 | 21.41 | 21.96 | 21.96 | 14,800 |
Mar 11, 2024 | 21.29 | 21.77 | 21.29 | 21.75 | 21.75 | 20,400 |
Mar 8, 2024 | 22.26 | 22.55 | 22.05 | 22.11 | 22.11 | 14,000 |
Mar 7, 2024 | 21.70 | 22.53 | 21.70 | 22.13 | 22.13 | 16,700 |
Mar 6, 2024 | 21.70 | 21.79 | 21.39 | 21.41 | 21.41 | 15,100 |
Mar 5, 2024 | 21.52 | 21.79 | 20.62 | 21.14 | 21.14 | 33,700 |
Mar 4, 2024 | 22.25 | 22.36 | 21.15 | 21.57 | 21.57 | 11,800 |
Mar 1, 2024 | 22.25 | 22.32 | 21.66 | 21.70 | 21.70 | 28,100 |
Feb 29, 2024 | 21.99 | 21.99 | 21.14 | 21.73 | 21.73 | 22,500 |
Feb 28, 2024 | 21.38 | 21.43 | 21.27 | 21.43 | 21.43 | 37,000 |
Feb 27, 2024 | 22.66 | 22.66 | 21.66 | 21.93 | 21.93 | 37,900 |
Feb 26, 2024 | 0.30 Dividend | |||||
Feb 26, 2024 | 21.66 | 21.86 | 21.55 | 21.55 | 21.55 | 13,600 |
Feb 23, 2024 | 21.22 | 21.61 | 21.22 | 21.47 | 21.17 | 10,200 |
Feb 22, 2024 | 20.88 | 21.27 | 20.88 | 21.25 | 20.96 | 16,100 |
Feb 21, 2024 | 21.41 | 21.41 | 20.92 | 21.20 | 20.91 | 17,300 |
Feb 20, 2024 | 20.27 | 21.39 | 20.26 | 21.00 | 20.71 | 24,300 |
Feb 16, 2024 | 19.84 | 20.58 | 19.84 | 20.58 | 20.30 | 12,800 |
Feb 15, 2024 | 19.80 | 20.27 | 19.80 | 20.27 | 19.99 | 6,700 |
Feb 14, 2024 | 19.10 | 19.19 | 18.64 | 19.18 | 18.92 | 14,400 |
Feb 13, 2024 | 18.30 | 18.98 | 18.30 | 18.71 | 18.45 | 15,100 |
Feb 12, 2024 | 18.80 | 19.09 | 18.39 | 18.99 | 18.73 | 13,900 |
Feb 9, 2024 | 18.68 | 19.04 | 18.68 | 19.04 | 18.78 | 16,600 |
Feb 8, 2024 | 18.76 | 19.07 | 18.45 | 18.75 | 18.49 | 11,700 |
Feb 7, 2024 | 18.70 | 18.90 | 18.58 | 18.76 | 18.50 | 14,100 |
Feb 6, 2024 | 18.81 | 19.00 | 18.74 | 18.78 | 18.52 | 19,900 |
Feb 5, 2024 | 18.78 | 18.89 | 18.67 | 18.78 | 18.52 | 17,500 |
Feb 2, 2024 | 19.09 | 19.20 | 18.97 | 19.03 | 18.77 | 15,900 |
Feb 1, 2024 | 18.94 | 19.07 | 18.93 | 19.04 | 18.78 | 18,000 |
Jan 31, 2024 | 19.18 | 19.19 | 18.84 | 19.11 | 18.85 | 12,600 |
Jan 30, 2024 | 19.11 | 19.18 | 18.97 | 19.05 | 18.79 | 22,500 |
Jan 29, 2024 | 19.03 | 19.25 | 19.03 | 19.14 | 18.88 | 11,000 |
Jan 26, 2024 | 19.29 | 19.42 | 19.15 | 19.23 | 18.96 | 17,300 |
Jan 25, 2024 | 19.11 | 19.35 | 19.11 | 19.30 | 19.03 | 71,900 |
Jan 24, 2024 | 19.44 | 19.49 | 19.15 | 19.32 | 19.05 | 18,200 |
Jan 23, 2024 | 19.04 | 19.22 | 18.98 | 19.22 | 18.96 | 13,200 |
Jan 22, 2024 | 19.11 | 19.15 | 19.03 | 19.15 | 18.89 | 15,000 |
Jan 19, 2024 | 18.83 | 18.89 | 18.71 | 18.89 | 18.63 | 22,000 |
Jan 18, 2024 | 18.76 | 18.86 | 18.74 | 18.85 | 18.59 | 16,100 |
Jan 17, 2024 | 18.63 | 18.63 | 18.49 | 18.61 | 18.35 | 33,900 |
Jan 16, 2024 | 18.71 | 18.99 | 18.67 | 18.74 | 18.48 | 22,000 |
Jan 12, 2024 | 19.32 | 19.32 | 19.13 | 19.13 | 18.87 | 11,400 |
Jan 11, 2024 | 18.46 | 19.06 | 18.46 | 19.03 | 18.77 | 17,500 |
Jan 10, 2024 | 19.40 | 19.40 | 19.03 | 19.03 | 18.77 | 14,500 |
Jan 9, 2024 | 18.86 | 19.23 | 18.86 | 18.95 | 18.69 | 25,000 |
Jan 8, 2024 | 18.89 | 19.08 | 18.89 | 19.05 | 18.79 | 14,200 |
Jan 5, 2024 | 18.31 | 19.16 | 18.31 | 19.01 | 18.75 | 14,100 |
Jan 4, 2024 | 19.53 | 19.55 | 18.99 | 18.99 | 18.73 | 29,200 |
Jan 3, 2024 | 19.39 | 19.75 | 19.01 | 19.09 | 18.83 | 35,500 |
Jan 2, 2024 | 19.89 | 19.89 | 19.27 | 19.27 | 19.00 | 13,600 |
Dec 29, 2023 | 19.39 | 19.39 | 19.33 | 19.33 | 19.06 | 60,300 |
Dec 28, 2023 | 19.48 | 19.52 | 19.38 | 19.38 | 19.11 | 14,800 |
Dec 27, 2023 | 19.68 | 19.73 | 19.25 | 19.37 | 19.10 | 21,600 |
Dec 26, 2023 | 19.67 | 19.67 | 18.97 | 19.16 | 18.90 | 18,400 |
Dec 22, 2023 | 19.00 | 19.00 | 18.90 | 18.98 | 18.72 | 17,700 |
Dec 21, 2023 | 18.93 | 19.06 | 18.88 | 19.06 | 18.80 | 17,300 |
Dec 20, 2023 | 18.96 | 18.96 | 18.72 | 18.72 | 18.46 | 17,100 |
Dec 19, 2023 | 18.60 | 18.84 | 18.60 | 18.77 | 18.51 | 25,500 |
Dec 18, 2023 | 17.81 | 18.37 | 17.81 | 18.35 | 18.10 | 19,600 |
Dec 15, 2023 | 18.05 | 18.36 | 18.05 | 18.21 | 17.96 | 15,300 |
Dec 14, 2023 | 18.78 | 18.78 | 17.60 | 18.33 | 18.08 | 9,300 |
Dec 13, 2023 | 17.99 | 18.34 | 17.77 | 18.24 | 17.99 | 46,100 |
Dec 12, 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.55 | 18,600 |
Dec 11, 2023 | 17.82 | 18.31 | 17.77 | 17.87 | 17.62 | 20,600 |
Dec 8, 2023 | 17.64 | 17.72 | 17.60 | 17.65 | 17.41 | 13,800 |
Dec 7, 2023 | 17.94 | 17.95 | 17.42 | 17.57 | 17.33 | 22,000 |
Dec 6, 2023 | 17.56 | 17.56 | 17.38 | 17.45 | 17.21 | 20,000 |
Dec 5, 2023 | 17.20 | 17.27 | 17.19 | 17.19 | 16.95 | 20,000 |
Dec 4, 2023 | 17.43 | 17.43 | 17.29 | 17.37 | 17.13 | 38,900 |
Dec 1, 2023 | 17.49 | 17.54 | 17.38 | 17.54 | 17.30 | 9,000 |
Nov 30, 2023 | 16.76 | 17.37 | 16.76 | 17.35 | 17.11 | 21,000 |
Nov 29, 2023 | 17.39 | 17.44 | 17.36 | 17.36 | 17.12 | 13,600 |
Nov 28, 2023 | 17.78 | 17.78 | 17.23 | 17.33 | 17.09 | 16,800 |
Nov 27, 2023 | 17.71 | 17.71 | 17.13 | 17.18 | 16.94 | 17,300 |
Nov 24, 2023 | 17.20 | 17.24 | 17.19 | 17.24 | 17.00 | 4,600 |
Nov 22, 2023 | 17.50 | 17.50 | 17.13 | 17.14 | 16.90 | 24,600 |
Nov 21, 2023 | 17.54 | 17.54 | 17.20 | 17.21 | 16.97 | 21,400 |
Nov 20, 2023 | 17.50 | 17.50 | 17.28 | 17.46 | 17.22 | 13,300 |
Nov 17, 2023 | 17.17 | 17.27 | 17.16 | 17.27 | 17.03 | 10,000 |
Nov 16, 2023 | 17.63 | 17.63 | 17.36 | 17.42 | 17.18 | 8,300 |
Nov 15, 2023 | 17.70 | 17.70 | 17.45 | 17.49 | 17.25 | 35,600 |
Nov 14, 2023 | 17.22 | 17.50 | 17.22 | 17.50 | 17.26 | 28,900 |
Nov 13, 2023 | 17.52 | 17.52 | 16.60 | 16.91 | 16.68 | 46,800 |
Nov 10, 2023 | 16.77 | 16.90 | 16.69 | 16.89 | 16.66 | 44,600 |
Nov 9, 2023 | 16.77 | 17.04 | 16.77 | 16.83 | 16.60 | 25,200 |
Nov 8, 2023 | 17.00 | 17.00 | 16.73 | 16.90 | 16.67 | 35,500 |
Nov 7, 2023 | 16.86 | 16.93 | 16.83 | 16.93 | 16.70 | 45,500 |
Nov 6, 2023 | 17.62 | 17.62 | 16.54 | 16.98 | 16.75 | 39,500 |
Nov 3, 2023 | 17.03 | 17.05 | 16.73 | 17.00 | 16.77 | 54,500 |
Nov 2, 2023 | 16.32 | 16.66 | 16.32 | 16.66 | 16.43 | 38,800 |
Nov 1, 2023 | 16.09 | 16.35 | 16.00 | 16.30 | 16.08 | 29,200 |
Oct 31, 2023 | 15.95 | 16.02 | 15.89 | 15.98 | 15.76 | 157,300 |
Oct 30, 2023 | 15.79 | 15.99 | 15.79 | 15.92 | 15.70 | 142,100 |
Oct 27, 2023 | 15.84 | 15.84 | 15.67 | 15.68 | 15.46 | 67,100 |
Oct 26, 2023 | 15.91 | 15.93 | 15.80 | 15.85 | 15.63 | 44,700 |
Oct 25, 2023 | 15.99 | 16.08 | 15.91 | 15.95 | 15.73 | 43,700 |
Oct 24, 2023 | 15.78 | 16.27 | 15.78 | 16.26 | 16.04 | 92,700 |
Oct 23, 2023 | 16.55 | 16.55 | 16.13 | 16.20 | 15.98 | 37,900 |
Oct 20, 2023 | 16.12 | 16.12 | 15.96 | 16.00 | 15.78 | 30,800 |
Oct 19, 2023 | 16.80 | 16.80 | 16.20 | 16.22 | 16.00 | 25,200 |
Oct 18, 2023 | 16.84 | 16.84 | 16.44 | 16.45 | 16.22 | 23,100 |
Oct 17, 2023 | 16.39 | 16.72 | 16.39 | 16.70 | 16.47 | 48,600 |
Oct 16, 2023 | 16.63 | 16.77 | 16.63 | 16.77 | 16.54 | 22,200 |
Oct 13, 2023 | 17.08 | 17.17 | 16.51 | 16.58 | 16.35 | 13,700 |
Oct 12, 2023 | 16.39 | 16.67 | 16.36 | 16.57 | 16.34 | 28,900 |
Oct 11, 2023 | 16.88 | 16.89 | 16.71 | 16.82 | 16.59 | 25,800 |
Oct 10, 2023 | 16.20 | 16.78 | 16.20 | 16.60 | 16.37 | 46,600 |
Oct 9, 2023 | 16.36 | 16.56 | 16.36 | 16.54 | 16.31 | 48,400 |
Oct 6, 2023 | 16.00 | 16.57 | 16.00 | 16.52 | 16.29 | 32,400 |
Oct 5, 2023 | 16.67 | 16.74 | 16.59 | 16.73 | 16.50 | 41,500 |
Oct 4, 2023 | 16.56 | 16.65 | 16.48 | 16.57 | 16.34 | 58,400 |
Oct 3, 2023 | 16.55 | 17.03 | 16.46 | 16.57 | 16.34 | 54,200 |
Oct 2, 2023 | 16.60 | 16.63 | 16.50 | 16.54 | 16.31 | 50,000 |
Sep 29, 2023 | 17.34 | 17.34 | 16.86 | 16.87 | 16.64 | 21,400 |
Sep 28, 2023 | 16.81 | 16.93 | 16.44 | 16.91 | 16.68 | 27,900 |
Sep 27, 2023 | 16.92 | 16.92 | 16.68 | 16.73 | 16.50 | 77,700 |
Sep 26, 2023 | 17.43 | 17.43 | 16.89 | 16.89 | 16.66 | 57,800 |
Sep 25, 2023 | 17.11 | 17.15 | 17.04 | 17.15 | 16.91 | 28,000 |
Sep 22, 2023 | 17.11 | 17.20 | 17.05 | 17.12 | 16.88 | 45,600 |
Sep 21, 2023 | 17.51 | 17.51 | 16.60 | 16.93 | 16.70 | 15,300 |
Sep 20, 2023 | 16.85 | 17.91 | 16.85 | 17.52 | 17.28 | 49,600 |
Sep 19, 2023 | 17.51 | 17.77 | 17.19 | 17.26 | 17.02 | 89,600 |
Sep 18, 2023 | 17.03 | 17.08 | 16.95 | 17.07 | 16.83 | 21,600 |
Sep 15, 2023 | 17.79 | 17.79 | 17.15 | 17.18 | 16.94 | 29,400 |
Sep 14, 2023 | 17.14 | 17.19 | 17.04 | 17.17 | 16.93 | 17,900 |
Sep 13, 2023 | 17.06 | 17.06 | 16.48 | 16.93 | 16.70 | 20,700 |
Sep 12, 2023 | 16.52 | 17.15 | 16.52 | 17.08 | 16.84 | 45,500 |
Sep 11, 2023 | 17.14 | 17.17 | 17.07 | 17.11 | 16.87 | 40,900 |
Sep 8, 2023 | 17.42 | 17.42 | 16.92 | 16.98 | 16.75 | 37,900 |
Sep 7, 2023 | 17.45 | 17.55 | 16.99 | 17.10 | 16.86 | 110,600 |
Sep 6, 2023 | 17.59 | 17.59 | 16.93 | 17.05 | 16.81 | 53,700 |
Sep 5, 2023 | 0.33 Dividend | |||||
Sep 5, 2023 | 17.16 | 17.30 | 17.09 | 17.11 | 16.87 | 39,800 |
Sep 1, 2023 | 17.94 | 17.94 | 17.67 | 17.72 | 17.15 | 9,800 |
Aug 31, 2023 | 17.63 | 17.83 | 17.63 | 17.64 | 17.07 | 29,600 |
Aug 30, 2023 | 17.25 | 17.70 | 17.25 | 17.59 | 17.02 | 31,600 |
Aug 29, 2023 | 17.06 | 17.49 | 17.06 | 17.49 | 16.93 | 44,600 |
Aug 28, 2023 | 16.50 | 16.75 | 16.50 | 16.75 | 16.21 | 63,300 |
Aug 25, 2023 | 16.50 | 16.50 | 16.27 | 16.44 | 15.91 | 46,900 |
Aug 24, 2023 | 15.32 | 15.81 | 15.32 | 15.67 | 15.17 | 43,500 |
Aug 23, 2023 | 16.17 | 16.17 | 15.78 | 15.88 | 15.37 | 35,300 |
Aug 22, 2023 | 15.60 | 15.98 | 15.47 | 15.47 | 14.97 | 158,200 |
Aug 21, 2023 | 16.39 | 16.39 | 15.61 | 15.94 | 15.43 | 124,200 |
Aug 18, 2023 | 15.84 | 16.06 | 15.62 | 15.75 | 15.24 | 66,700 |
Aug 17, 2023 | 16.00 | 16.46 | 15.81 | 15.88 | 15.37 | 88,200 |
Aug 16, 2023 | 16.10 | 16.50 | 15.83 | 16.16 | 15.64 | 51,900 |
Aug 15, 2023 | 16.82 | 16.82 | 15.80 | 16.21 | 15.69 | 67,900 |
Aug 14, 2023 | 16.47 | 16.47 | 16.25 | 16.42 | 15.89 | 45,400 |
Aug 11, 2023 | 15.99 | 16.73 | 15.99 | 16.28 | 15.76 | 25,800 |
Aug 10, 2023 | 17.09 | 17.09 | 16.14 | 16.40 | 15.87 | 27,300 |
Aug 9, 2023 | 16.71 | 16.71 | 15.95 | 16.26 | 15.74 | 29,300 |
Aug 8, 2023 | 16.62 | 16.62 | 16.12 | 16.21 | 15.69 | 118,200 |
Aug 7, 2023 | 15.94 | 16.42 | 15.94 | 16.42 | 15.89 | 29,300 |
Aug 4, 2023 | 16.05 | 16.43 | 16.05 | 16.28 | 15.76 | 23,400 |
Aug 3, 2023 | 15.72 | 16.23 | 15.72 | 16.17 | 15.65 | 51,800 |
Aug 2, 2023 | 16.45 | 16.45 | 16.02 | 16.08 | 15.56 | 22,300 |
Aug 1, 2023 | 16.59 | 16.69 | 16.19 | 16.46 | 15.93 | 19,800 |
Jul 31, 2023 | 16.17 | 17.20 | 16.17 | 16.94 | 16.39 | 43,200 |
Jul 28, 2023 | 16.52 | 17.00 | 16.51 | 16.57 | 16.04 | 54,600 |
Jul 27, 2023 | 16.99 | 17.52 | 16.52 | 16.72 | 16.18 | 19,500 |
Jul 26, 2023 | 16.75 | 17.06 | 16.04 | 16.65 | 16.11 | 11,000 |
Jul 25, 2023 | 16.52 | 16.56 | 16.32 | 16.56 | 16.03 | 22,300 |
Jul 24, 2023 | 16.62 | 16.71 | 16.40 | 16.68 | 16.14 | 19,100 |
Jul 21, 2023 | 16.53 | 16.56 | 16.45 | 16.50 | 15.97 | 16,200 |
Jul 20, 2023 | 16.13 | 16.89 | 16.13 | 16.53 | 16.00 | 14,600 |
Jul 19, 2023 | 16.61 | 16.92 | 16.45 | 16.61 | 16.08 | 91,400 |
Jul 18, 2023 | 16.58 | 17.09 | 16.06 | 16.74 | 16.20 | 38,300 |
Jul 17, 2023 | 16.08 | 17.11 | 16.08 | 16.72 | 16.18 | 53,200 |
Jul 14, 2023 | 17.02 | 17.02 | 16.67 | 16.71 | 16.17 | 43,900 |
Jul 13, 2023 | 17.20 | 17.20 | 16.20 | 16.81 | 16.27 | 21,100 |
Jul 12, 2023 | 16.10 | 16.25 | 16.10 | 16.24 | 15.72 | 27,100 |
Jul 11, 2023 | 15.76 | 15.91 | 15.76 | 15.89 | 15.38 | 71,900 |
Jul 10, 2023 | 15.64 | 15.67 | 15.34 | 15.67 | 15.17 | 52,000 |
Jul 7, 2023 | 15.63 | 15.83 | 15.57 | 15.77 | 15.26 | 142,600 |
Jul 6, 2023 | 16.00 | 16.20 | 15.87 | 15.94 | 15.43 | 62,900 |
Jul 5, 2023 | 16.13 | 16.76 | 16.13 | 16.47 | 15.94 | 50,200 |
Jul 3, 2023 | 16.56 | 16.84 | 16.56 | 16.64 | 16.10 | 16,300 |
Jun 30, 2023 | 16.40 | 16.42 | 16.11 | 16.38 | 15.85 | 30,200 |
Jun 29, 2023 | 16.17 | 16.19 | 16.11 | 16.16 | 15.64 | 20,300 |
Jun 28, 2023 | 16.21 | 16.21 | 15.86 | 15.91 | 15.40 | 17,500 |
Jun 27, 2023 | 15.93 | 16.27 | 15.93 | 16.16 | 15.64 | 108,500 |
Jun 26, 2023 | 16.17 | 16.17 | 15.80 | 16.12 | 15.60 | 22,400 |
Jun 23, 2023 | 15.88 | 16.03 | 15.88 | 16.01 | 15.49 | 26,700 |
Jun 22, 2023 | 16.27 | 16.30 | 16.18 | 16.25 | 15.73 | 28,000 |
Jun 21, 2023 | 16.21 | 16.63 | 16.21 | 16.56 | 16.03 | 26,500 |
Jun 20, 2023 | 16.80 | 16.92 | 16.78 | 16.82 | 16.28 | 26,000 |
Jun 16, 2023 | 17.17 | 17.17 | 16.78 | 16.88 | 16.34 | 33,400 |
Jun 15, 2023 | 16.53 | 16.72 | 16.53 | 16.72 | 16.18 | 21,400 |
Jun 14, 2023 | 16.65 | 16.65 | 16.21 | 16.38 | 15.85 | 17,600 |
Jun 13, 2023 | 16.06 | 16.30 | 16.06 | 16.24 | 15.72 | 81,200 |
Jun 12, 2023 | 16.19 | 16.19 | 15.74 | 16.04 | 15.52 | 39,700 |
Jun 9, 2023 | 15.81 | 16.19 | 15.81 | 15.92 | 15.41 | 52,000 |
Jun 8, 2023 | 15.90 | 15.95 | 15.82 | 15.94 | 15.43 | 39,500 |
Jun 7, 2023 | 16.06 | 16.09 | 15.85 | 15.91 | 15.40 | 38,800 |
Jun 6, 2023 | 16.10 | 16.10 | 15.79 | 15.93 | 15.42 | 64,400 |
Jun 5, 2023 | 16.06 | 16.48 | 15.61 | 16.04 | 15.52 | 98,000 |
Jun 2, 2023 | 15.59 | 15.89 | 15.59 | 15.88 | 15.37 | 33,200 |
Jun 1, 2023 | 15.57 | 15.83 | 15.35 | 15.76 | 15.25 | 126,500 |
May 31, 2023 | 15.14 | 15.57 | 15.14 | 15.43 | 14.93 | 91,800 |
May 30, 2023 | 16.05 | 16.05 | 15.90 | 15.98 | 15.47 | 45,300 |
May 26, 2023 | 15.91 | 16.09 | 15.73 | 16.03 | 15.51 | 41,300 |
May 25, 2023 | 15.68 | 16.16 | 15.68 | 16.16 | 15.64 | 34,100 |
May 24, 2023 | 16.18 | 16.42 | 15.94 | 16.13 | 15.61 | 24,800 |
May 23, 2023 | 16.70 | 16.70 | 16.20 | 16.37 | 15.84 | 23,300 |
May 22, 2023 | 17.12 | 17.12 | 16.59 | 16.88 | 16.34 | 19,400 |
May 19, 2023 | 16.94 | 17.08 | 16.92 | 16.97 | 16.42 | 13,400 |
May 18, 2023 | 17.15 | 17.15 | 16.66 | 16.92 | 16.38 | 10,500 |
May 17, 2023 | 16.86 | 17.36 | 16.72 | 17.03 | 16.48 | 15,400 |
May 16, 2023 | 17.21 | 17.21 | 17.04 | 17.12 | 16.57 | 16,000 |
May 15, 2023 | 17.03 | 17.49 | 17.03 | 17.30 | 16.74 | 40,800 |
May 12, 2023 | 17.51 | 17.51 | 17.03 | 17.34 | 16.78 | 8,900 |
May 11, 2023 | 17.01 | 17.38 | 17.01 | 17.20 | 16.65 | 17,600 |
May 10, 2023 | 17.72 | 17.72 | 17.22 | 17.36 | 16.80 | 24,700 |
May 9, 2023 | 16.95 | 17.49 | 16.95 | 17.27 | 16.71 | 28,700 |
May 8, 2023 | 17.49 | 17.75 | 17.22 | 17.44 | 16.88 | 11,000 |
May 5, 2023 | 17.36 | 17.51 | 17.01 | 17.48 | 16.92 | 7,000 |
May 4, 2023 | 16.88 | 17.41 | 16.88 | 17.10 | 16.55 | 27,800 |
May 3, 2023 | 17.08 | 17.31 | 16.95 | 17.19 | 16.64 | 15,200 |
May 2, 2023 | 17.08 | 17.08 | 16.90 | 16.97 | 16.42 | 23,400 |
May 1, 2023 | 17.27 | 17.27 | 16.85 | 17.17 | 16.62 | 35,500 |
Apr 28, 2023 | 17.36 | 17.36 | 16.87 | 17.18 | 16.63 | 12,400 |
Apr 27, 2023 | 17.17 | 17.40 | 17.17 | 17.40 | 16.84 | 18,400 |