NYSE - Delayed Quote • USD
Pearson plc (PSO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:06 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 | 12.28 | 12.45 | 12.28 | 12.38 | 12.38 | 988,700 |
Apr 25, 2024 | 12.22 | 12.46 | 12.17 | 12.42 | 12.42 | 527,100 |
Apr 24, 2024 | 12.58 | 12.59 | 12.46 | 12.51 | 12.51 | 594,100 |
Apr 23, 2024 | 12.54 | 12.68 | 12.54 | 12.64 | 12.64 | 448,500 |
Apr 22, 2024 | 12.41 | 12.57 | 12.38 | 12.52 | 12.52 | 538,900 |
Apr 19, 2024 | 12.37 | 12.39 | 12.26 | 12.30 | 12.30 | 254,200 |
Apr 18, 2024 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | 258,400 |
Apr 17, 2024 | 12.40 | 12.40 | 12.29 | 12.31 | 12.31 | 337,600 |
Apr 16, 2024 | 12.33 | 12.34 | 12.25 | 12.28 | 12.28 | 357,700 |
Apr 15, 2024 | 12.58 | 12.59 | 12.40 | 12.41 | 12.41 | 194,600 |
Apr 12, 2024 | 12.46 | 12.52 | 12.42 | 12.42 | 12.42 | 231,700 |
Apr 11, 2024 | 12.60 | 12.63 | 12.50 | 12.61 | 12.61 | 268,600 |
Apr 10, 2024 | 12.55 | 12.63 | 12.54 | 12.57 | 12.57 | 296,200 |
Apr 9, 2024 | 12.75 | 12.79 | 12.64 | 12.67 | 12.67 | 264,200 |
Apr 8, 2024 | 12.74 | 12.81 | 12.68 | 12.79 | 12.79 | 509,100 |
Apr 5, 2024 | 12.68 | 12.78 | 12.67 | 12.78 | 12.78 | 212,000 |
Apr 4, 2024 | 12.86 | 12.86 | 12.66 | 12.67 | 12.67 | 338,000 |
Apr 3, 2024 | 12.76 | 12.88 | 12.73 | 12.84 | 12.84 | 206,300 |
Apr 2, 2024 | 12.88 | 12.92 | 12.84 | 12.86 | 12.86 | 237,700 |
Apr 1, 2024 | 13.11 | 13.16 | 13.01 | 13.02 | 13.02 | 263,000 |
Mar 28, 2024 | 13.13 | 13.18 | 13.11 | 13.16 | 13.16 | 417,400 |
Mar 27, 2024 | 13.02 | 13.11 | 13.01 | 13.05 | 13.05 | 248,600 |
Mar 26, 2024 | 12.99 | 13.00 | 12.91 | 12.94 | 12.94 | 201,700 |
Mar 25, 2024 | 13.07 | 13.13 | 13.02 | 13.02 | 13.02 | 260,100 |
Mar 22, 2024 | 13.16 | 13.17 | 13.06 | 13.08 | 13.08 | 346,700 |
Mar 21, 2024 | 0.20 Dividend | |||||
Mar 21, 2024 | 13.00 | 13.10 | 12.98 | 13.03 | 13.03 | 353,600 |
Mar 20, 2024 | 12.79 | 12.96 | 12.78 | 12.96 | 12.76 | 548,200 |
Mar 19, 2024 | 12.85 | 12.85 | 12.79 | 12.84 | 12.64 | 242,000 |
Mar 18, 2024 | 12.95 | 12.98 | 12.90 | 12.90 | 12.70 | 356,600 |
Mar 15, 2024 | 13.00 | 13.02 | 12.92 | 12.92 | 12.72 | 2,002,400 |
Mar 14, 2024 | 13.11 | 13.12 | 13.02 | 13.08 | 12.88 | 459,200 |
Mar 13, 2024 | 13.05 | 13.13 | 13.03 | 13.08 | 12.88 | 524,400 |
Mar 12, 2024 | 12.87 | 13.08 | 12.86 | 13.05 | 12.85 | 705,200 |
Mar 11, 2024 | 12.74 | 12.87 | 12.74 | 12.85 | 12.65 | 819,400 |
Mar 8, 2024 | 12.71 | 12.82 | 12.70 | 12.76 | 12.56 | 317,000 |
Mar 7, 2024 | 12.86 | 12.96 | 12.85 | 12.96 | 12.76 | 273,200 |
Mar 6, 2024 | 12.88 | 12.98 | 12.80 | 12.81 | 12.61 | 427,500 |
Mar 5, 2024 | 13.00 | 13.05 | 12.96 | 12.96 | 12.76 | 424,400 |
Mar 4, 2024 | 13.02 | 13.14 | 12.99 | 13.10 | 12.90 | 414,700 |
Mar 1, 2024 | 12.60 | 12.83 | 12.57 | 12.77 | 12.57 | 884,600 |
Feb 29, 2024 | 12.07 | 12.18 | 12.04 | 12.18 | 11.99 | 459,400 |
Feb 28, 2024 | 11.95 | 11.99 | 11.91 | 11.97 | 11.79 | 326,400 |
Feb 27, 2024 | 12.06 | 12.15 | 12.05 | 12.14 | 11.95 | 299,500 |
Feb 26, 2024 | 12.20 | 12.22 | 12.13 | 12.18 | 11.99 | 299,400 |
Feb 23, 2024 | 12.02 | 12.12 | 12.02 | 12.11 | 11.92 | 480,100 |
Feb 22, 2024 | 11.98 | 12.10 | 11.98 | 12.08 | 11.89 | 341,200 |
Feb 21, 2024 | 11.98 | 12.00 | 11.89 | 11.92 | 11.74 | 365,000 |
Feb 20, 2024 | 12.09 | 12.13 | 12.05 | 12.06 | 11.87 | 383,200 |
Feb 16, 2024 | 12.17 | 12.21 | 12.12 | 12.18 | 11.99 | 172,300 |
Feb 15, 2024 | 12.21 | 12.23 | 12.09 | 12.20 | 12.01 | 664,400 |
Feb 14, 2024 | 11.87 | 11.92 | 11.81 | 11.87 | 11.69 | 487,600 |
Feb 13, 2024 | 11.77 | 11.83 | 11.75 | 11.77 | 11.59 | 402,100 |
Feb 12, 2024 | 11.94 | 12.02 | 11.92 | 12.00 | 11.82 | 201,300 |
Feb 9, 2024 | 11.85 | 12.01 | 11.85 | 12.01 | 11.83 | 344,200 |
Feb 8, 2024 | 11.79 | 11.84 | 11.77 | 11.83 | 11.65 | 276,600 |
Feb 7, 2024 | 11.74 | 11.78 | 11.69 | 11.76 | 11.58 | 318,700 |
Feb 6, 2024 | 11.79 | 11.84 | 11.74 | 11.81 | 11.63 | 467,300 |
Feb 5, 2024 | 12.13 | 12.14 | 12.05 | 12.12 | 11.93 | 340,800 |
Feb 2, 2024 | 12.15 | 12.18 | 12.06 | 12.12 | 11.93 | 275,800 |
Feb 1, 2024 | 12.18 | 12.38 | 12.17 | 12.38 | 12.19 | 411,400 |
Jan 31, 2024 | 12.39 | 12.41 | 12.21 | 12.22 | 12.03 | 500,600 |
Jan 30, 2024 | 12.12 | 12.20 | 12.09 | 12.19 | 12.00 | 659,300 |
Jan 29, 2024 | 12.28 | 12.30 | 12.16 | 12.21 | 12.02 | 753,700 |
Jan 26, 2024 | 12.29 | 12.33 | 12.22 | 12.25 | 12.06 | 535,600 |
Jan 25, 2024 | 12.24 | 12.24 | 12.12 | 12.19 | 12.00 | 866,200 |
Jan 24, 2024 | 12.18 | 12.20 | 12.12 | 12.12 | 11.93 | 322,300 |
Jan 23, 2024 | 12.14 | 12.21 | 12.12 | 12.20 | 12.01 | 238,700 |
Jan 22, 2024 | 12.29 | 12.36 | 12.26 | 12.27 | 12.08 | 199,800 |
Jan 19, 2024 | 12.03 | 12.11 | 12.01 | 12.11 | 11.92 | 283,800 |
Jan 18, 2024 | 12.06 | 12.23 | 12.05 | 12.22 | 12.03 | 387,700 |
Jan 17, 2024 | 12.22 | 12.22 | 12.09 | 12.22 | 12.03 | 477,700 |
Jan 16, 2024 | 12.44 | 12.46 | 12.35 | 12.39 | 12.20 | 222,500 |
Jan 12, 2024 | 12.47 | 12.48 | 12.37 | 12.39 | 12.20 | 226,700 |
Jan 11, 2024 | 12.32 | 12.37 | 12.23 | 12.37 | 12.18 | 276,900 |
Jan 10, 2024 | 12.42 | 12.50 | 12.42 | 12.46 | 12.27 | 187,100 |
Jan 9, 2024 | 12.43 | 12.47 | 12.37 | 12.37 | 12.18 | 148,100 |
Jan 8, 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 12.32 | 174,500 |
Jan 5, 2024 | 12.35 | 12.46 | 12.35 | 12.38 | 12.19 | 197,300 |
Jan 4, 2024 | 12.40 | 12.51 | 12.40 | 12.41 | 12.22 | 259,600 |
Jan 3, 2024 | 12.17 | 12.30 | 12.17 | 12.27 | 12.08 | 323,400 |
Jan 2, 2024 | 12.27 | 12.28 | 12.19 | 12.19 | 12.00 | 265,100 |
Dec 29, 2023 | 12.29 | 12.33 | 12.22 | 12.29 | 12.10 | 180,100 |
Dec 28, 2023 | 12.31 | 12.36 | 12.30 | 12.30 | 12.11 | 282,300 |
Dec 27, 2023 | 12.28 | 12.33 | 12.28 | 12.31 | 12.12 | 436,500 |
Dec 26, 2023 | 12.24 | 12.37 | 12.24 | 12.35 | 12.16 | 140,600 |
Dec 22, 2023 | 12.27 | 12.41 | 12.27 | 12.31 | 12.12 | 360,500 |
Dec 21, 2023 | 12.12 | 12.23 | 12.12 | 12.22 | 12.03 | 673,300 |
Dec 20, 2023 | 11.99 | 12.10 | 11.97 | 12.03 | 11.85 | 574,600 |
Dec 19, 2023 | 11.97 | 12.11 | 11.97 | 12.07 | 11.88 | 225,700 |
Dec 18, 2023 | 11.89 | 11.92 | 11.88 | 11.91 | 11.73 | 195,000 |
Dec 15, 2023 | 11.91 | 11.93 | 11.87 | 11.89 | 11.71 | 273,800 |
Dec 14, 2023 | 12.02 | 12.09 | 11.99 | 12.03 | 11.85 | 237,500 |
Dec 13, 2023 | 12.07 | 12.11 | 11.92 | 12.09 | 11.90 | 408,600 |
Dec 12, 2023 | 12.01 | 12.08 | 11.99 | 12.06 | 11.87 | 260,200 |
Dec 11, 2023 | 12.10 | 12.17 | 12.08 | 12.11 | 11.92 | 209,000 |
Dec 8, 2023 | 11.95 | 12.09 | 11.95 | 12.08 | 11.89 | 269,600 |
Dec 7, 2023 | 11.85 | 11.91 | 11.80 | 11.88 | 11.70 | 167,100 |
Dec 6, 2023 | 11.84 | 11.86 | 11.76 | 11.76 | 11.58 | 221,200 |
Dec 5, 2023 | 11.74 | 11.89 | 11.74 | 11.85 | 11.67 | 217,000 |
Dec 4, 2023 | 11.82 | 11.87 | 11.77 | 11.80 | 11.62 | 179,200 |
Dec 1, 2023 | 11.64 | 11.72 | 11.64 | 11.71 | 11.53 | 410,700 |
Nov 30, 2023 | 11.74 | 11.87 | 11.73 | 11.85 | 11.67 | 286,500 |
Nov 29, 2023 | 11.82 | 11.85 | 11.77 | 11.78 | 11.60 | 232,400 |
Nov 28, 2023 | 11.72 | 11.89 | 11.72 | 11.84 | 11.66 | 334,500 |
Nov 27, 2023 | 12.17 | 12.28 | 12.17 | 12.28 | 12.09 | 144,200 |
Nov 24, 2023 | 12.20 | 12.25 | 12.19 | 12.22 | 12.03 | 83,700 |
Nov 22, 2023 | 12.08 | 12.10 | 12.02 | 12.08 | 11.89 | 155,400 |
Nov 21, 2023 | 12.10 | 12.15 | 12.06 | 12.09 | 11.90 | 192,700 |
Nov 20, 2023 | 11.89 | 11.99 | 11.89 | 11.97 | 11.79 | 167,000 |
Nov 17, 2023 | 11.77 | 11.89 | 11.76 | 11.87 | 11.69 | 432,200 |
Nov 16, 2023 | 11.79 | 11.88 | 11.76 | 11.87 | 11.69 | 399,700 |
Nov 15, 2023 | 11.87 | 11.89 | 11.78 | 11.80 | 11.62 | 339,900 |
Nov 14, 2023 | 12.06 | 12.08 | 11.99 | 12.05 | 11.86 | 230,700 |
Nov 13, 2023 | 11.80 | 11.89 | 11.78 | 11.88 | 11.70 | 415,500 |
Nov 10, 2023 | 11.86 | 11.96 | 11.78 | 11.96 | 11.78 | 318,400 |
Nov 9, 2023 | 11.95 | 12.00 | 11.90 | 11.92 | 11.74 | 225,100 |
Nov 8, 2023 | 11.88 | 11.95 | 11.88 | 11.95 | 11.77 | 228,100 |
Nov 7, 2023 | 11.87 | 11.89 | 11.83 | 11.89 | 11.71 | 238,600 |
Nov 6, 2023 | 11.81 | 11.81 | 11.73 | 11.78 | 11.60 | 162,100 |
Nov 3, 2023 | 11.70 | 11.80 | 11.65 | 11.80 | 11.62 | 386,700 |
Nov 2, 2023 | 11.80 | 11.81 | 11.63 | 11.75 | 11.57 | 360,600 |
Nov 1, 2023 | 11.70 | 11.74 | 11.63 | 11.72 | 11.54 | 447,200 |
Oct 31, 2023 | 11.63 | 11.66 | 11.51 | 11.54 | 11.36 | 384,400 |
Oct 30, 2023 | 11.39 | 11.53 | 11.35 | 11.53 | 11.35 | 335,800 |
Oct 27, 2023 | 11.21 | 11.21 | 11.05 | 11.08 | 10.91 | 376,600 |
Oct 26, 2023 | 11.25 | 11.28 | 11.17 | 11.21 | 11.04 | 259,400 |
Oct 25, 2023 | 11.10 | 11.18 | 11.10 | 11.11 | 10.94 | 218,000 |
Oct 24, 2023 | 11.05 | 11.11 | 11.03 | 11.09 | 10.92 | 206,500 |
Oct 23, 2023 | 10.92 | 11.02 | 10.90 | 10.98 | 10.81 | 152,900 |
Oct 20, 2023 | 10.89 | 10.93 | 10.84 | 10.91 | 10.74 | 157,100 |
Oct 19, 2023 | 11.05 | 11.05 | 10.93 | 10.94 | 10.77 | 258,600 |
Oct 18, 2023 | 11.16 | 11.20 | 11.07 | 11.09 | 10.92 | 247,900 |
Oct 17, 2023 | 11.24 | 11.26 | 11.14 | 11.16 | 10.99 | 237,100 |
Oct 16, 2023 | 11.09 | 11.16 | 11.06 | 11.15 | 10.98 | 281,500 |
Oct 13, 2023 | 11.06 | 11.07 | 10.93 | 10.97 | 10.80 | 163,200 |
Oct 12, 2023 | 11.10 | 11.11 | 10.94 | 10.97 | 10.80 | 213,000 |
Oct 11, 2023 | 11.05 | 11.09 | 11.02 | 11.06 | 10.89 | 149,600 |
Oct 10, 2023 | 10.94 | 11.00 | 10.93 | 10.94 | 10.77 | 160,400 |
Oct 9, 2023 | 10.76 | 10.86 | 10.75 | 10.83 | 10.66 | 143,000 |
Oct 6, 2023 | 10.66 | 10.81 | 10.60 | 10.79 | 10.62 | 217,800 |
Oct 5, 2023 | 10.69 | 10.74 | 10.67 | 10.72 | 10.56 | 160,800 |
Oct 4, 2023 | 10.59 | 10.61 | 10.47 | 10.56 | 10.40 | 175,800 |
Oct 3, 2023 | 10.45 | 10.48 | 10.41 | 10.43 | 10.27 | 258,200 |
Oct 2, 2023 | 10.43 | 10.45 | 10.31 | 10.32 | 10.16 | 232,400 |
Sep 29, 2023 | 10.65 | 10.66 | 10.51 | 10.54 | 10.38 | 317,800 |
Sep 28, 2023 | 10.54 | 10.60 | 10.53 | 10.55 | 10.39 | 229,600 |
Sep 27, 2023 | 10.50 | 10.51 | 10.36 | 10.43 | 10.27 | 173,600 |
Sep 26, 2023 | 10.53 | 10.57 | 10.44 | 10.45 | 10.29 | 158,400 |
Sep 25, 2023 | 10.49 | 10.57 | 10.48 | 10.55 | 10.39 | 256,400 |
Sep 22, 2023 | 10.59 | 10.64 | 10.53 | 10.54 | 10.38 | 188,900 |
Sep 21, 2023 | 10.72 | 10.72 | 10.55 | 10.57 | 10.41 | 246,300 |
Sep 20, 2023 | 10.77 | 10.89 | 10.71 | 10.72 | 10.56 | 389,500 |
Sep 19, 2023 | 10.88 | 10.93 | 10.88 | 10.93 | 10.76 | 174,400 |
Sep 18, 2023 | 10.86 | 10.90 | 10.84 | 10.88 | 10.71 | 209,200 |
Sep 15, 2023 | 11.03 | 11.13 | 11.01 | 11.03 | 10.86 | 388,900 |
Sep 14, 2023 | 11.03 | 11.09 | 11.02 | 11.08 | 10.91 | 248,900 |
Sep 13, 2023 | 11.03 | 11.11 | 11.02 | 11.05 | 10.88 | 192,000 |
Sep 12, 2023 | 10.90 | 10.97 | 10.89 | 10.89 | 10.72 | 260,900 |
Sep 11, 2023 | 10.93 | 11.05 | 10.93 | 11.05 | 10.88 | 152,800 |
Sep 8, 2023 | 10.89 | 10.97 | 10.89 | 10.96 | 10.79 | 140,500 |
Sep 7, 2023 | 10.75 | 10.79 | 10.70 | 10.79 | 10.62 | 186,700 |
Sep 6, 2023 | 10.72 | 10.75 | 10.70 | 10.74 | 10.58 | 162,400 |
Sep 5, 2023 | 10.73 | 10.74 | 10.64 | 10.64 | 10.48 | 208,000 |
Sep 1, 2023 | 10.60 | 10.62 | 10.52 | 10.53 | 10.37 | 157,700 |
Aug 31, 2023 | 10.66 | 10.68 | 10.56 | 10.57 | 10.41 | 172,200 |
Aug 30, 2023 | 10.69 | 10.73 | 10.67 | 10.67 | 10.51 | 179,300 |
Aug 29, 2023 | 10.51 | 10.59 | 10.50 | 10.58 | 10.42 | 138,600 |
Aug 28, 2023 | 10.49 | 10.56 | 10.45 | 10.55 | 10.39 | 122,100 |
Aug 25, 2023 | 10.55 | 10.58 | 10.42 | 10.48 | 10.32 | 151,000 |
Aug 24, 2023 | 10.56 | 10.60 | 10.51 | 10.51 | 10.35 | 141,500 |
Aug 23, 2023 | 10.47 | 10.61 | 10.44 | 10.60 | 10.44 | 150,400 |
Aug 22, 2023 | 10.41 | 10.45 | 10.38 | 10.45 | 10.29 | 169,400 |
Aug 21, 2023 | 10.32 | 10.37 | 10.27 | 10.34 | 10.18 | 196,700 |
Aug 18, 2023 | 10.33 | 10.45 | 10.32 | 10.36 | 10.20 | 523,400 |
Aug 17, 2023 | 10.42 | 10.43 | 10.36 | 10.38 | 10.22 | 162,200 |
Aug 16, 2023 | 10.39 | 10.44 | 10.37 | 10.39 | 10.23 | 188,800 |
Aug 15, 2023 | 10.49 | 10.51 | 10.41 | 10.43 | 10.27 | 284,900 |
Aug 14, 2023 | 10.47 | 10.51 | 10.46 | 10.50 | 10.34 | 233,200 |
Aug 11, 2023 | 10.52 | 10.59 | 10.51 | 10.53 | 10.37 | 202,500 |
Aug 10, 2023 | 0.09 Dividend | |||||
Aug 10, 2023 | 10.69 | 10.73 | 10.64 | 10.65 | 10.49 | 262,400 |
Aug 9, 2023 | 10.77 | 10.80 | 10.69 | 10.70 | 10.45 | 636,300 |
Aug 8, 2023 | 10.84 | 10.84 | 10.77 | 10.82 | 10.56 | 486,900 |
Aug 7, 2023 | 10.72 | 10.72 | 10.64 | 10.69 | 10.44 | 463,400 |
Aug 4, 2023 | 10.57 | 10.66 | 10.52 | 10.53 | 10.28 | 570,100 |
Aug 3, 2023 | 10.47 | 10.52 | 10.45 | 10.50 | 10.25 | 186,800 |
Aug 2, 2023 | 10.64 | 10.64 | 10.54 | 10.55 | 10.30 | 259,300 |
Aug 1, 2023 | 10.64 | 10.77 | 10.58 | 10.76 | 10.51 | 893,300 |
Jul 31, 2023 | 11.19 | 11.28 | 11.01 | 11.03 | 10.77 | 518,400 |
Jul 28, 2023 | 11.06 | 11.14 | 11.04 | 11.11 | 10.85 | 287,600 |
Jul 27, 2023 | 11.26 | 11.27 | 11.06 | 11.07 | 10.81 | 248,300 |
Jul 26, 2023 | 11.10 | 11.19 | 11.09 | 11.17 | 10.91 | 313,400 |
Jul 25, 2023 | 10.95 | 11.04 | 10.95 | 11.03 | 10.77 | 151,200 |
Jul 24, 2023 | 11.00 | 11.03 | 10.96 | 11.01 | 10.75 | 200,700 |
Jul 21, 2023 | 11.10 | 11.10 | 11.03 | 11.05 | 10.79 | 176,500 |
Jul 20, 2023 | 11.08 | 11.13 | 11.04 | 11.07 | 10.81 | 203,900 |
Jul 19, 2023 | 11.05 | 11.13 | 11.05 | 11.13 | 10.87 | 200,700 |
Jul 18, 2023 | 11.01 | 11.06 | 11.00 | 11.05 | 10.79 | 239,500 |
Jul 17, 2023 | 10.93 | 10.99 | 10.93 | 10.96 | 10.70 | 282,100 |
Jul 14, 2023 | 11.03 | 11.04 | 10.93 | 10.94 | 10.68 | 243,200 |
Jul 13, 2023 | 11.04 | 11.07 | 11.00 | 11.02 | 10.76 | 393,100 |
Jul 12, 2023 | 10.91 | 10.98 | 10.90 | 10.92 | 10.66 | 413,600 |
Jul 11, 2023 | 10.43 | 10.60 | 10.43 | 10.60 | 10.35 | 396,600 |
Jul 10, 2023 | 10.43 | 10.51 | 10.43 | 10.50 | 10.25 | 243,800 |
Jul 7, 2023 | 10.39 | 10.51 | 10.39 | 10.46 | 10.21 | 256,200 |
Jul 6, 2023 | 10.38 | 10.40 | 10.33 | 10.39 | 10.14 | 235,800 |
Jul 5, 2023 | 10.62 | 10.63 | 10.55 | 10.59 | 10.34 | 399,000 |
Jul 3, 2023 | 10.39 | 10.44 | 10.36 | 10.41 | 10.16 | 194,400 |
Jun 30, 2023 | 10.43 | 10.49 | 10.38 | 10.48 | 10.23 | 482,000 |
Jun 29, 2023 | 10.31 | 10.32 | 10.27 | 10.32 | 10.08 | 270,300 |
Jun 28, 2023 | 10.48 | 10.48 | 10.44 | 10.47 | 10.22 | 143,900 |
Jun 27, 2023 | 10.44 | 10.54 | 10.43 | 10.54 | 10.29 | 357,900 |
Jun 26, 2023 | 10.36 | 10.38 | 10.31 | 10.31 | 10.07 | 263,600 |
Jun 23, 2023 | 10.36 | 10.40 | 10.32 | 10.34 | 10.10 | 661,700 |
Jun 22, 2023 | 10.33 | 10.34 | 10.25 | 10.25 | 10.01 | 351,000 |
Jun 21, 2023 | 10.40 | 10.41 | 10.33 | 10.33 | 10.09 | 220,000 |
Jun 20, 2023 | 10.42 | 10.47 | 10.40 | 10.44 | 10.19 | 259,800 |
Jun 16, 2023 | 10.57 | 10.64 | 10.55 | 10.55 | 10.30 | 418,700 |
Jun 15, 2023 | 10.45 | 10.50 | 10.44 | 10.48 | 10.23 | 255,700 |
Jun 14, 2023 | 10.39 | 10.44 | 10.34 | 10.36 | 10.12 | 239,100 |
Jun 13, 2023 | 10.27 | 10.34 | 10.26 | 10.29 | 10.05 | 255,700 |
Jun 12, 2023 | 10.25 | 10.29 | 10.16 | 10.20 | 9.96 | 271,500 |
Jun 9, 2023 | 10.22 | 10.29 | 10.21 | 10.27 | 10.03 | 181,400 |
Jun 8, 2023 | 10.19 | 10.26 | 10.15 | 10.26 | 10.02 | 240,400 |
Jun 7, 2023 | 10.26 | 10.28 | 10.17 | 10.24 | 10.00 | 450,100 |
Jun 6, 2023 | 10.07 | 10.16 | 10.05 | 10.16 | 9.92 | 389,900 |
Jun 5, 2023 | 10.13 | 10.18 | 10.11 | 10.14 | 9.90 | 304,900 |
Jun 2, 2023 | 10.17 | 10.22 | 10.17 | 10.20 | 9.96 | 200,900 |
Jun 1, 2023 | 9.97 | 10.12 | 9.94 | 10.08 | 9.84 | 635,200 |
May 31, 2023 | 9.87 | 9.91 | 9.78 | 9.85 | 9.62 | 575,300 |
May 30, 2023 | 10.02 | 10.06 | 9.92 | 9.93 | 9.70 | 537,700 |
May 26, 2023 | 9.87 | 9.89 | 9.81 | 9.83 | 9.60 | 238,200 |
May 25, 2023 | 9.82 | 9.86 | 9.80 | 9.82 | 9.59 | 400,200 |
May 24, 2023 | 10.07 | 10.08 | 9.97 | 10.06 | 9.82 | 468,600 |
May 23, 2023 | 10.27 | 10.32 | 10.24 | 10.24 | 10.00 | 350,200 |
May 22, 2023 | 10.28 | 10.31 | 10.20 | 10.22 | 9.98 | 374,300 |
May 19, 2023 | 10.30 | 10.33 | 10.27 | 10.27 | 10.03 | 157,000 |
May 18, 2023 | 10.30 | 10.34 | 10.27 | 10.30 | 10.06 | 255,700 |
May 17, 2023 | 10.29 | 10.34 | 10.24 | 10.31 | 10.07 | 310,200 |
May 16, 2023 | 10.20 | 10.24 | 10.18 | 10.19 | 9.95 | 245,100 |
May 15, 2023 | 10.23 | 10.27 | 10.18 | 10.21 | 9.97 | 587,000 |
May 12, 2023 | 10.22 | 10.25 | 10.17 | 10.19 | 9.95 | 541,700 |
May 11, 2023 | 10.05 | 10.14 | 9.99 | 10.12 | 9.88 | 392,100 |
May 10, 2023 | 10.14 | 10.15 | 9.97 | 10.00 | 9.76 | 414,700 |
May 9, 2023 | 10.40 | 10.48 | 10.33 | 10.34 | 10.10 | 1,186,200 |
May 8, 2023 | 10.34 | 10.34 | 10.18 | 10.23 | 9.99 | 332,000 |
May 5, 2023 | 10.31 | 10.37 | 10.27 | 10.32 | 10.08 | 513,200 |
May 4, 2023 | 10.20 | 10.22 | 10.15 | 10.19 | 9.95 | 645,100 |
May 3, 2023 | 10.22 | 10.43 | 10.20 | 10.39 | 10.14 | 1,306,900 |
May 2, 2023 | 9.76 | 9.80 | 9.29 | 9.36 | 9.14 | 2,071,700 |
May 1, 2023 | 11.00 | 11.05 | 10.93 | 10.96 | 10.70 | 277,300 |
Apr 28, 2023 | 11.03 | 11.15 | 11.02 | 11.04 | 10.78 | 493,200 |
Apr 27, 2023 | 10.59 | 10.68 | 10.57 | 10.67 | 10.42 | 209,000 |