NYSE - Delayed Quote • USD
Steelcase Inc. (SCS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 11.95 | 12.16 | 11.95 | 12.07 | 12.07 | 460,000 |
Apr 25, 2024 | 11.99 | 12.03 | 11.86 | 11.92 | 11.92 | 611,600 |
Apr 24, 2024 | 12.35 | 12.39 | 12.00 | 12.10 | 12.10 | 783,600 |
Apr 23, 2024 | 12.16 | 12.53 | 12.16 | 12.42 | 12.42 | 530,300 |
Apr 22, 2024 | 12.01 | 12.27 | 11.99 | 12.18 | 12.18 | 502,800 |
Apr 19, 2024 | 11.83 | 11.96 | 11.79 | 11.94 | 11.94 | 490,500 |
Apr 18, 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 11.83 | 695,200 |
Apr 17, 2024 | 11.91 | 11.98 | 11.80 | 11.82 | 11.82 | 840,100 |
Apr 16, 2024 | 11.95 | 11.97 | 11.83 | 11.84 | 11.84 | 935,700 |
Apr 15, 2024 | 12.21 | 12.31 | 11.97 | 11.99 | 11.99 | 698,500 |
Apr 12, 2024 | 12.20 | 12.35 | 12.09 | 12.18 | 12.18 | 606,500 |
Apr 11, 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.24 | 650,700 |
Apr 10, 2024 | 12.49 | 12.53 | 11.54 | 12.15 | 12.15 | 906,600 |
Apr 9, 2024 | 12.94 | 13.02 | 12.72 | 12.72 | 12.72 | 891,900 |
Apr 8, 2024 | 12.98 | 13.07 | 12.94 | 12.94 | 12.94 | 473,000 |
Apr 5, 2024 | 12.93 | 13.04 | 12.86 | 12.89 | 12.89 | 893,200 |
Apr 4, 2024 | 13.09 | 13.15 | 12.92 | 13.00 | 13.00 | 1,036,800 |
Apr 3, 2024 | 12.99 | 13.17 | 12.90 | 12.98 | 12.98 | 848,600 |
Apr 2, 2024 | 0.10 Dividend | |||||
Apr 2, 2024 | 12.85 | 13.08 | 12.71 | 13.02 | 13.02 | 1,576,700 |
Apr 1, 2024 | 13.12 | 13.30 | 12.95 | 13.03 | 12.93 | 1,679,800 |
Mar 28, 2024 | 12.59 | 13.13 | 12.55 | 13.08 | 12.98 | 1,366,100 |
Mar 27, 2024 | 12.88 | 12.96 | 12.75 | 12.87 | 12.77 | 850,000 |
Mar 26, 2024 | 12.57 | 12.80 | 12.36 | 12.70 | 12.60 | 1,033,300 |
Mar 25, 2024 | 12.21 | 12.69 | 12.10 | 12.56 | 12.46 | 1,318,700 |
Mar 22, 2024 | 12.34 | 12.47 | 11.83 | 12.15 | 12.06 | 899,500 |
Mar 21, 2024 | 11.99 | 12.31 | 11.50 | 12.30 | 12.21 | 3,017,000 |
Mar 20, 2024 | 12.85 | 13.15 | 12.79 | 13.05 | 12.95 | 1,073,300 |
Mar 19, 2024 | 12.68 | 12.90 | 12.63 | 12.87 | 12.77 | 818,300 |
Mar 18, 2024 | 12.73 | 13.01 | 12.72 | 12.74 | 12.64 | 857,600 |
Mar 15, 2024 | 12.61 | 12.81 | 12.61 | 12.78 | 12.68 | 1,740,800 |
Mar 14, 2024 | 12.70 | 12.73 | 12.51 | 12.64 | 12.54 | 649,400 |
Mar 13, 2024 | 12.62 | 12.85 | 12.62 | 12.78 | 12.68 | 550,500 |
Mar 12, 2024 | 12.73 | 12.82 | 12.59 | 12.65 | 12.55 | 351,400 |
Mar 11, 2024 | 12.90 | 13.04 | 12.71 | 12.80 | 12.70 | 429,500 |
Mar 8, 2024 | 12.96 | 13.06 | 12.86 | 12.96 | 12.86 | 507,000 |
Mar 7, 2024 | 12.90 | 13.09 | 12.82 | 12.89 | 12.79 | 785,000 |
Mar 6, 2024 | 12.95 | 13.06 | 12.67 | 12.83 | 12.73 | 477,300 |
Mar 5, 2024 | 13.15 | 13.22 | 12.81 | 12.87 | 12.77 | 750,300 |
Mar 4, 2024 | 13.39 | 13.61 | 13.17 | 13.18 | 13.08 | 787,500 |
Mar 1, 2024 | 13.74 | 13.74 | 13.35 | 13.40 | 13.30 | 655,600 |
Feb 29, 2024 | 13.26 | 13.79 | 13.24 | 13.74 | 13.63 | 1,263,400 |
Feb 28, 2024 | 12.98 | 13.19 | 12.88 | 13.06 | 12.96 | 536,800 |
Feb 27, 2024 | 12.95 | 13.21 | 12.83 | 13.05 | 12.95 | 492,900 |
Feb 26, 2024 | 12.79 | 12.80 | 12.56 | 12.77 | 12.67 | 670,200 |
Feb 23, 2024 | 12.67 | 12.80 | 12.59 | 12.80 | 12.70 | 557,600 |
Feb 22, 2024 | 12.69 | 12.84 | 12.62 | 12.70 | 12.60 | 638,500 |
Feb 21, 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 12.60 | 595,800 |
Feb 20, 2024 | 13.16 | 13.33 | 12.68 | 12.73 | 12.63 | 757,700 |
Feb 16, 2024 | 13.39 | 13.50 | 13.20 | 13.35 | 13.25 | 816,500 |
Feb 15, 2024 | 13.26 | 13.57 | 13.21 | 13.54 | 13.44 | 610,500 |
Feb 14, 2024 | 12.70 | 13.17 | 12.70 | 13.12 | 13.02 | 650,700 |
Feb 13, 2024 | 12.74 | 12.80 | 12.44 | 12.52 | 12.42 | 661,400 |
Feb 12, 2024 | 12.98 | 13.18 | 12.95 | 13.08 | 12.98 | 556,400 |
Feb 9, 2024 | 12.79 | 13.13 | 12.72 | 12.94 | 12.84 | 1,115,600 |
Feb 8, 2024 | 12.56 | 12.86 | 12.54 | 12.86 | 12.76 | 436,800 |
Feb 7, 2024 | 12.52 | 12.62 | 12.41 | 12.57 | 12.47 | 448,900 |
Feb 6, 2024 | 12.42 | 12.60 | 12.38 | 12.55 | 12.45 | 451,100 |
Feb 5, 2024 | 12.45 | 12.48 | 12.34 | 12.43 | 12.33 | 509,200 |
Feb 2, 2024 | 12.71 | 12.74 | 12.57 | 12.62 | 12.52 | 508,600 |
Feb 1, 2024 | 12.75 | 12.91 | 12.54 | 12.91 | 12.81 | 737,200 |
Jan 31, 2024 | 13.23 | 13.29 | 12.65 | 12.68 | 12.58 | 867,300 |
Jan 30, 2024 | 13.21 | 13.28 | 12.94 | 13.21 | 13.11 | 857,000 |
Jan 29, 2024 | 12.97 | 13.44 | 12.97 | 13.41 | 13.31 | 1,263,300 |
Jan 26, 2024 | 12.94 | 13.00 | 12.77 | 12.92 | 12.82 | 464,100 |
Jan 25, 2024 | 12.89 | 12.92 | 12.72 | 12.88 | 12.78 | 521,000 |
Jan 24, 2024 | 12.95 | 13.05 | 12.72 | 12.74 | 12.64 | 724,100 |
Jan 23, 2024 | 12.96 | 13.05 | 12.73 | 12.77 | 12.67 | 903,700 |
Jan 22, 2024 | 12.62 | 12.90 | 12.61 | 12.86 | 12.76 | 803,800 |
Jan 19, 2024 | 12.46 | 12.51 | 12.22 | 12.51 | 12.41 | 620,300 |
Jan 18, 2024 | 12.46 | 12.46 | 12.19 | 12.38 | 12.28 | 652,300 |
Jan 17, 2024 | 12.40 | 12.57 | 12.28 | 12.35 | 12.26 | 621,400 |
Jan 16, 2024 | 12.56 | 12.67 | 12.49 | 12.58 | 12.48 | 547,300 |
Jan 12, 2024 | 12.72 | 12.79 | 12.60 | 12.71 | 12.61 | 697,100 |
Jan 11, 2024 | 12.70 | 12.76 | 12.53 | 12.62 | 12.52 | 748,800 |
Jan 10, 2024 | 12.87 | 12.93 | 12.72 | 12.77 | 12.67 | 1,130,200 |
Jan 9, 2024 | 12.76 | 12.82 | 12.61 | 12.78 | 12.68 | 622,500 |
Jan 8, 2024 | 12.87 | 12.97 | 12.81 | 12.97 | 12.87 | 485,000 |
Jan 5, 2024 | 12.94 | 13.06 | 12.84 | 12.87 | 12.77 | 762,200 |
Jan 4, 2024 | 13.13 | 13.23 | 12.95 | 13.01 | 12.91 | 825,300 |
Jan 3, 2024 | 0.10 Dividend | |||||
Jan 3, 2024 | 13.15 | 13.27 | 12.97 | 13.10 | 13.00 | 1,324,900 |
Jan 2, 2024 | 13.37 | 13.40 | 12.98 | 13.28 | 13.08 | 1,115,800 |
Dec 29, 2023 | 13.50 | 13.56 | 13.25 | 13.52 | 13.32 | 765,700 |
Dec 28, 2023 | 13.67 | 13.72 | 13.53 | 13.54 | 13.33 | 584,800 |
Dec 27, 2023 | 13.80 | 13.95 | 13.63 | 13.72 | 13.51 | 1,149,100 |
Dec 26, 2023 | 13.86 | 13.94 | 13.66 | 13.82 | 13.61 | 795,700 |
Dec 22, 2023 | 14.12 | 14.16 | 13.73 | 13.90 | 13.69 | 1,179,200 |
Dec 21, 2023 | 14.27 | 14.54 | 13.83 | 14.11 | 13.90 | 1,333,000 |
Dec 20, 2023 | 11.82 | 14.47 | 11.73 | 14.09 | 13.88 | 4,463,600 |
Dec 19, 2023 | 12.54 | 12.88 | 12.53 | 12.70 | 12.51 | 2,888,600 |
Dec 18, 2023 | 12.59 | 12.69 | 12.43 | 12.51 | 12.32 | 964,600 |
Dec 15, 2023 | 12.86 | 12.88 | 12.15 | 12.48 | 12.29 | 2,163,600 |
Dec 14, 2023 | 12.82 | 12.96 | 12.66 | 12.88 | 12.68 | 843,300 |
Dec 13, 2023 | 12.38 | 12.63 | 12.15 | 12.62 | 12.43 | 1,391,400 |
Dec 12, 2023 | 12.55 | 12.55 | 12.39 | 12.42 | 12.23 | 482,100 |
Dec 11, 2023 | 12.49 | 12.63 | 12.35 | 12.56 | 12.37 | 540,900 |
Dec 8, 2023 | 12.62 | 12.68 | 12.47 | 12.53 | 12.34 | 412,400 |
Dec 7, 2023 | 12.46 | 12.63 | 12.43 | 12.62 | 12.43 | 544,000 |
Dec 6, 2023 | 12.24 | 12.55 | 12.16 | 12.42 | 12.23 | 422,900 |
Dec 5, 2023 | 12.43 | 12.48 | 12.35 | 12.37 | 12.18 | 589,300 |
Dec 4, 2023 | 12.41 | 12.55 | 12.35 | 12.44 | 12.25 | 621,300 |
Dec 1, 2023 | 12.24 | 12.67 | 12.17 | 12.46 | 12.27 | 877,000 |
Nov 30, 2023 | 12.13 | 12.43 | 12.07 | 12.31 | 12.12 | 1,078,700 |
Nov 29, 2023 | 12.10 | 12.22 | 12.08 | 12.10 | 11.92 | 569,500 |
Nov 28, 2023 | 12.07 | 12.09 | 11.96 | 11.99 | 11.81 | 507,200 |
Nov 27, 2023 | 11.96 | 12.10 | 11.94 | 12.05 | 11.87 | 420,700 |
Nov 24, 2023 | 12.11 | 12.15 | 12.00 | 12.02 | 11.84 | 227,000 |
Nov 22, 2023 | 12.15 | 12.20 | 12.06 | 12.09 | 11.91 | 415,500 |
Nov 21, 2023 | 12.13 | 12.22 | 11.99 | 12.08 | 11.90 | 618,200 |
Nov 20, 2023 | 12.08 | 12.25 | 12.05 | 12.21 | 12.03 | 540,200 |
Nov 17, 2023 | 11.95 | 12.14 | 11.91 | 12.13 | 11.95 | 540,900 |
Nov 16, 2023 | 11.98 | 11.98 | 11.70 | 11.85 | 11.67 | 608,700 |
Nov 15, 2023 | 11.93 | 12.22 | 11.93 | 12.02 | 11.84 | 647,400 |
Nov 14, 2023 | 11.61 | 11.98 | 11.60 | 11.98 | 11.80 | 775,000 |
Nov 13, 2023 | 11.27 | 11.37 | 11.12 | 11.31 | 11.14 | 503,400 |
Nov 10, 2023 | 11.29 | 11.43 | 11.19 | 11.38 | 11.21 | 823,100 |
Nov 9, 2023 | 11.22 | 11.41 | 11.21 | 11.26 | 11.09 | 625,000 |
Nov 8, 2023 | 11.15 | 11.23 | 10.99 | 11.22 | 11.05 | 437,700 |
Nov 7, 2023 | 11.10 | 11.18 | 11.03 | 11.15 | 10.98 | 475,900 |
Nov 6, 2023 | 11.36 | 11.36 | 11.13 | 11.16 | 10.99 | 480,100 |
Nov 3, 2023 | 11.33 | 11.45 | 11.25 | 11.41 | 11.24 | 837,300 |
Nov 2, 2023 | 11.14 | 11.35 | 11.01 | 11.17 | 11.00 | 875,500 |
Nov 1, 2023 | 10.86 | 11.12 | 10.72 | 11.12 | 10.95 | 989,300 |
Oct 31, 2023 | 10.75 | 11.25 | 10.74 | 10.91 | 10.74 | 1,361,500 |
Oct 30, 2023 | 10.48 | 10.59 | 10.42 | 10.47 | 10.31 | 791,000 |
Oct 27, 2023 | 10.53 | 10.59 | 10.29 | 10.36 | 10.20 | 626,300 |
Oct 26, 2023 | 10.50 | 10.70 | 10.42 | 10.49 | 10.33 | 669,300 |
Oct 25, 2023 | 10.40 | 10.54 | 10.33 | 10.44 | 10.28 | 682,300 |
Oct 24, 2023 | 10.53 | 10.64 | 10.44 | 10.50 | 10.34 | 725,900 |
Oct 23, 2023 | 10.51 | 10.68 | 10.37 | 10.45 | 10.29 | 2,028,900 |
Oct 20, 2023 | 10.81 | 10.90 | 10.49 | 10.52 | 10.36 | 724,900 |
Oct 19, 2023 | 11.06 | 11.08 | 10.70 | 10.78 | 10.62 | 791,600 |
Oct 18, 2023 | 11.44 | 11.47 | 11.03 | 11.10 | 10.93 | 671,700 |
Oct 17, 2023 | 11.55 | 11.70 | 11.51 | 11.57 | 11.39 | 986,000 |
Oct 16, 2023 | 11.64 | 11.97 | 11.59 | 11.61 | 11.43 | 1,085,400 |
Oct 13, 2023 | 11.57 | 11.66 | 11.47 | 11.48 | 11.31 | 1,359,400 |
Oct 12, 2023 | 11.83 | 11.83 | 11.48 | 11.57 | 11.39 | 1,260,100 |
Oct 11, 2023 | 11.61 | 11.85 | 11.60 | 11.84 | 11.66 | 996,300 |
Oct 10, 2023 | 11.22 | 11.66 | 11.21 | 11.60 | 11.42 | 1,473,300 |
Oct 9, 2023 | 10.91 | 11.27 | 10.82 | 11.14 | 10.97 | 804,100 |
Oct 6, 2023 | 10.96 | 11.24 | 10.90 | 10.99 | 10.82 | 1,249,600 |
Oct 5, 2023 | 10.93 | 11.10 | 10.89 | 11.07 | 10.90 | 1,048,100 |
Oct 4, 2023 | 10.91 | 11.11 | 10.86 | 11.01 | 10.84 | 747,000 |
Oct 3, 2023 | 10.76 | 10.99 | 10.74 | 10.94 | 10.77 | 962,500 |
Oct 2, 2023 | 0.10 Dividend | |||||
Oct 2, 2023 | 11.08 | 11.09 | 10.81 | 10.87 | 10.71 | 841,900 |
Sep 29, 2023 | 11.12 | 11.28 | 11.05 | 11.17 | 10.90 | 1,267,600 |
Sep 28, 2023 | 11.18 | 11.31 | 11.07 | 11.21 | 10.94 | 937,400 |
Sep 27, 2023 | 10.96 | 11.35 | 10.77 | 11.25 | 10.98 | 1,995,300 |
Sep 26, 2023 | 10.95 | 11.04 | 10.62 | 10.73 | 10.47 | 1,411,300 |
Sep 25, 2023 | 10.87 | 11.08 | 10.73 | 11.05 | 10.79 | 1,410,300 |
Sep 22, 2023 | 10.96 | 11.17 | 10.82 | 11.04 | 10.78 | 1,371,800 |
Sep 21, 2023 | 10.73 | 10.84 | 10.41 | 10.75 | 10.49 | 2,332,000 |
Sep 20, 2023 | 9.85 | 11.38 | 9.63 | 10.51 | 10.26 | 10,813,700 |
Sep 19, 2023 | 8.79 | 8.90 | 8.74 | 8.81 | 8.60 | 1,373,900 |
Sep 18, 2023 | 8.82 | 8.89 | 8.66 | 8.74 | 8.53 | 437,000 |
Sep 15, 2023 | 8.87 | 8.95 | 8.79 | 8.84 | 8.63 | 1,108,700 |
Sep 14, 2023 | 8.68 | 8.92 | 8.68 | 8.91 | 8.70 | 452,700 |
Sep 13, 2023 | 8.64 | 8.67 | 8.49 | 8.62 | 8.41 | 371,800 |
Sep 12, 2023 | 8.59 | 8.71 | 8.55 | 8.58 | 8.37 | 403,800 |
Sep 11, 2023 | 8.52 | 8.60 | 8.39 | 8.59 | 8.38 | 419,700 |
Sep 8, 2023 | 8.56 | 8.57 | 8.41 | 8.48 | 8.28 | 318,300 |
Sep 7, 2023 | 8.82 | 8.82 | 8.50 | 8.56 | 8.35 | 699,400 |
Sep 6, 2023 | 8.97 | 9.04 | 8.76 | 8.81 | 8.60 | 342,200 |
Sep 5, 2023 | 9.15 | 9.15 | 8.94 | 8.97 | 8.76 | 601,400 |
Sep 1, 2023 | 9.12 | 9.27 | 9.11 | 9.17 | 8.95 | 483,400 |
Aug 31, 2023 | 9.01 | 9.17 | 8.98 | 9.07 | 8.85 | 473,500 |
Aug 30, 2023 | 8.82 | 9.09 | 8.81 | 9.01 | 8.79 | 457,100 |
Aug 29, 2023 | 8.70 | 8.86 | 8.65 | 8.85 | 8.64 | 331,500 |
Aug 28, 2023 | 8.50 | 8.73 | 8.48 | 8.70 | 8.49 | 593,500 |
Aug 25, 2023 | 8.41 | 8.55 | 8.40 | 8.46 | 8.26 | 309,700 |
Aug 24, 2023 | 8.57 | 8.64 | 8.37 | 8.40 | 8.20 | 387,300 |
Aug 23, 2023 | 8.52 | 8.64 | 8.42 | 8.62 | 8.41 | 397,000 |
Aug 22, 2023 | 8.55 | 8.62 | 8.39 | 8.47 | 8.27 | 389,600 |
Aug 21, 2023 | 8.64 | 8.73 | 8.49 | 8.52 | 8.32 | 540,300 |
Aug 18, 2023 | 8.56 | 8.72 | 8.47 | 8.62 | 8.41 | 399,800 |
Aug 17, 2023 | 8.81 | 8.84 | 8.64 | 8.66 | 8.45 | 330,400 |
Aug 16, 2023 | 8.86 | 8.99 | 8.71 | 8.72 | 8.51 | 278,800 |
Aug 15, 2023 | 8.87 | 8.94 | 8.83 | 8.86 | 8.65 | 340,500 |
Aug 14, 2023 | 8.82 | 8.98 | 8.75 | 8.94 | 8.73 | 388,000 |
Aug 11, 2023 | 8.89 | 8.98 | 8.82 | 8.92 | 8.71 | 427,000 |
Aug 10, 2023 | 8.77 | 8.98 | 8.74 | 8.83 | 8.62 | 492,400 |
Aug 9, 2023 | 8.65 | 8.81 | 8.54 | 8.75 | 8.54 | 576,800 |
Aug 8, 2023 | 8.48 | 8.66 | 8.35 | 8.63 | 8.42 | 478,300 |
Aug 7, 2023 | 8.67 | 8.70 | 8.54 | 8.57 | 8.36 | 511,500 |
Aug 4, 2023 | 8.64 | 8.78 | 8.60 | 8.63 | 8.42 | 369,800 |
Aug 3, 2023 | 8.61 | 8.70 | 8.48 | 8.65 | 8.44 | 385,500 |
Aug 2, 2023 | 8.55 | 8.73 | 8.48 | 8.64 | 8.43 | 495,400 |
Aug 1, 2023 | 8.50 | 8.69 | 8.45 | 8.66 | 8.45 | 555,900 |
Jul 31, 2023 | 8.38 | 8.58 | 8.34 | 8.57 | 8.36 | 581,900 |
Jul 28, 2023 | 8.38 | 8.47 | 8.28 | 8.34 | 8.14 | 429,700 |
Jul 27, 2023 | 8.43 | 8.45 | 8.20 | 8.27 | 8.07 | 707,600 |
Jul 26, 2023 | 8.27 | 8.40 | 8.27 | 8.39 | 8.19 | 458,700 |
Jul 25, 2023 | 8.17 | 8.32 | 8.15 | 8.29 | 8.09 | 710,300 |
Jul 24, 2023 | 8.04 | 8.23 | 8.01 | 8.17 | 7.97 | 738,300 |
Jul 21, 2023 | 7.97 | 8.07 | 7.94 | 8.01 | 7.82 | 712,500 |
Jul 20, 2023 | 7.96 | 7.96 | 7.83 | 7.90 | 7.71 | 442,400 |
Jul 19, 2023 | 7.91 | 8.00 | 7.72 | 7.99 | 7.80 | 827,700 |
Jul 18, 2023 | 7.69 | 7.92 | 7.66 | 7.86 | 7.67 | 669,500 |
Jul 17, 2023 | 7.60 | 7.75 | 7.54 | 7.68 | 7.50 | 772,300 |
Jul 14, 2023 | 7.80 | 7.80 | 7.51 | 7.62 | 7.44 | 620,600 |
Jul 13, 2023 | 7.61 | 7.83 | 7.54 | 7.80 | 7.61 | 715,800 |
Jul 12, 2023 | 7.70 | 7.78 | 7.59 | 7.61 | 7.43 | 540,200 |
Jul 11, 2023 | 7.51 | 7.61 | 7.46 | 7.60 | 7.42 | 528,600 |
Jul 10, 2023 | 7.56 | 7.79 | 7.42 | 7.44 | 7.26 | 633,800 |
Jul 7, 2023 | 7.51 | 7.72 | 7.51 | 7.63 | 7.45 | 925,300 |
Jul 6, 2023 | 7.63 | 7.65 | 7.38 | 7.55 | 7.37 | 1,069,900 |
Jul 5, 2023 | 0.10 Dividend | |||||
Jul 5, 2023 | 7.74 | 7.78 | 7.56 | 7.71 | 7.53 | 1,005,300 |
Jul 3, 2023 | 7.68 | 8.00 | 7.68 | 7.91 | 7.62 | 981,500 |
Jun 30, 2023 | 7.72 | 7.74 | 7.63 | 7.71 | 7.43 | 526,000 |
Jun 29, 2023 | 7.49 | 7.70 | 7.44 | 7.66 | 7.38 | 930,600 |
Jun 28, 2023 | 7.42 | 7.45 | 7.34 | 7.44 | 7.17 | 1,528,200 |
Jun 27, 2023 | 7.23 | 7.52 | 7.18 | 7.41 | 7.14 | 1,099,400 |
Jun 26, 2023 | 7.31 | 7.32 | 7.10 | 7.21 | 6.95 | 1,213,500 |
Jun 23, 2023 | 7.66 | 7.70 | 7.24 | 7.30 | 7.03 | 2,448,300 |
Jun 22, 2023 | 7.33 | 8.05 | 7.27 | 7.83 | 7.55 | 3,011,700 |
Jun 21, 2023 | 7.40 | 7.48 | 7.21 | 7.24 | 6.98 | 1,909,300 |
Jun 20, 2023 | 7.38 | 7.44 | 7.24 | 7.38 | 7.11 | 938,100 |
Jun 16, 2023 | 7.56 | 7.56 | 7.17 | 7.36 | 7.09 | 1,564,100 |
Jun 15, 2023 | 7.43 | 7.53 | 7.29 | 7.53 | 7.26 | 973,500 |
Jun 14, 2023 | 7.41 | 7.58 | 7.35 | 7.49 | 7.22 | 1,116,300 |
Jun 13, 2023 | 7.35 | 7.49 | 7.32 | 7.35 | 7.08 | 739,000 |
Jun 12, 2023 | 7.24 | 7.36 | 7.18 | 7.28 | 7.02 | 788,700 |
Jun 9, 2023 | 7.29 | 7.40 | 7.23 | 7.25 | 6.99 | 636,300 |
Jun 8, 2023 | 7.33 | 7.36 | 7.11 | 7.29 | 7.03 | 1,304,600 |
Jun 7, 2023 | 7.08 | 7.39 | 7.07 | 7.32 | 7.05 | 1,598,500 |
Jun 6, 2023 | 6.70 | 7.06 | 6.65 | 6.97 | 6.72 | 3,310,500 |
Jun 5, 2023 | 6.78 | 6.81 | 6.66 | 6.71 | 6.47 | 786,400 |
Jun 2, 2023 | 6.70 | 6.87 | 6.65 | 6.87 | 6.62 | 1,175,400 |
Jun 1, 2023 | 6.50 | 6.62 | 6.39 | 6.55 | 6.31 | 1,358,600 |
May 31, 2023 | 6.76 | 6.80 | 6.41 | 6.49 | 6.25 | 1,370,500 |
May 30, 2023 | 7.15 | 7.16 | 6.82 | 6.85 | 6.60 | 874,500 |
May 26, 2023 | 6.90 | 7.12 | 6.85 | 7.11 | 6.85 | 897,300 |
May 25, 2023 | 7.00 | 7.00 | 6.81 | 6.86 | 6.61 | 981,900 |
May 24, 2023 | 7.19 | 7.23 | 6.91 | 6.98 | 6.73 | 1,075,800 |
May 23, 2023 | 7.02 | 7.27 | 6.96 | 7.19 | 6.93 | 2,313,200 |
May 22, 2023 | 6.95 | 7.08 | 6.83 | 7.02 | 6.77 | 1,798,600 |
May 19, 2023 | 7.24 | 7.29 | 6.81 | 6.93 | 6.68 | 1,521,800 |
May 18, 2023 | 6.85 | 7.19 | 6.78 | 7.16 | 6.90 | 4,330,000 |
May 17, 2023 | 6.77 | 6.96 | 6.65 | 6.89 | 6.64 | 1,865,100 |
May 16, 2023 | 7.39 | 7.40 | 6.68 | 6.78 | 6.53 | 3,190,400 |
May 15, 2023 | 7.73 | 7.77 | 7.34 | 7.42 | 7.15 | 1,650,300 |
May 12, 2023 | 7.82 | 7.89 | 7.64 | 7.72 | 7.44 | 589,400 |
May 11, 2023 | 7.75 | 7.85 | 7.71 | 7.84 | 7.56 | 396,400 |
May 10, 2023 | 7.98 | 8.03 | 7.75 | 7.86 | 7.57 | 528,400 |
May 9, 2023 | 7.76 | 7.89 | 7.70 | 7.84 | 7.56 | 344,800 |
May 8, 2023 | 7.68 | 7.89 | 7.68 | 7.80 | 7.52 | 525,800 |
May 5, 2023 | 7.74 | 7.90 | 7.60 | 7.62 | 7.34 | 712,300 |
May 4, 2023 | 7.75 | 7.86 | 7.60 | 7.63 | 7.35 | 699,300 |
May 3, 2023 | 7.97 | 8.12 | 7.79 | 7.85 | 7.57 | 819,900 |
May 2, 2023 | 8.00 | 8.04 | 7.82 | 7.93 | 7.64 | 1,038,700 |
May 1, 2023 | 7.99 | 8.23 | 7.97 | 8.02 | 7.73 | 796,300 |
Apr 28, 2023 | 7.88 | 8.11 | 7.88 | 8.00 | 7.71 | 484,300 |
Apr 27, 2023 | 7.86 | 7.94 | 7.76 | 7.90 | 7.61 | 515,700 |