L · 0QNM.L

Adecco Group AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Staffing & Employment Services
Headquarters: Zurich 8008
Website: adeccogroup.com

Price · as of 2026-09-07

$22.50

Market cap 2.66B

Price history

Weekly OHLC price history for 0QNM.L, USD per share
Week	Open	High	Low	Close	Volume
Mar 10, 2014 – Mar 13, 2014	$44.01	$44.01	$40.85	$40.85	186,181
Mar 24, 2014 – Mar 27, 2014	$41.27	$41.27	$40.99	$40.99	6,540
Apr 7, 2014 – Apr 8, 2014	$40.48	$40.48	$40.48	$40.48	960
Apr 14, 2014 – Apr 17, 2014	$40.35	$40.35	$40.35	$40.35	142
Apr 28, 2014 – Apr 28, 2014	$40.57	$40.57	$40.57	$40.57	340
May 5, 2014 – May 6, 2014	$40.90	$40.90	$40.90	$40.90	285
May 19, 2014 – May 23, 2014	$40.06	$41.27	$39.61	$41.27	462,539
May 26, 2014 – May 30, 2014	$42.25	$42.28	$42.25	$42.28	7,579
Jun 9, 2014 – Jun 13, 2014	$42.01	$42.01	$42.01	$42.01	8,741
Jun 16, 2014 – Jun 19, 2014	$42.07	$42.07	$42.07	$42.07	10,000
Jun 23, 2014 – Jun 27, 2014	$41.77	$41.77	$40.83	$40.83	549,019
Jun 30, 2014 – Jul 1, 2014	$40.82	$40.82	$40.82	$40.82	900
Jul 7, 2014 – Jul 11, 2014	$38.46	$38.46	$37.11	$37.11	171,040
Jul 14, 2014 – Jul 15, 2014	$38.32	$38.65	$38.32	$38.57	64,199
Jul 21, 2014 – Jul 24, 2014	$39.61	$39.61	$39.61	$39.61	350
Aug 4, 2014 – Aug 8, 2014	$37.97	$37.97	$35.40	$36.24	145,360
Aug 11, 2014 – Aug 11, 2014	$37.23	$37.26	$37.11	$37.22	187,000
Aug 18, 2014 – Aug 18, 2014	$37.48	$37.48	$37.42	$37.42	72,276
Aug 25, 2014 – Aug 29, 2014	$39.36	$39.36	$38.98	$39.17	114,960
Sep 1, 2014 – Sep 4, 2014	$38.85	$38.85	$38.85	$38.85	10,000
Sep 8, 2014 – Sep 11, 2014	$38.49	$38.49	$38.49	$38.49	180
Sep 15, 2014 – Sep 17, 2014	$38.18	$38.18	$38.04	$38.04	595
Sep 22, 2014 – Sep 26, 2014	$36.35	$36.35	$36.35	$36.35	100
Sep 29, 2014 – Oct 3, 2014	$36.29	$36.39	$35.20	$35.75	468,324
Oct 6, 2014 – Oct 10, 2014	$36.17	$36.17	$33.98	$34.02	380,170
Oct 13, 2014 – Oct 17, 2014	$34.05	$34.31	$33.97	$33.97	100,620
Nov 3, 2014 – Nov 7, 2014	$36.49	$36.49	$35.21	$35.34	93,837
Nov 10, 2014 – Nov 13, 2014	$35.50	$35.93	$35.50	$35.74	147,082
Nov 17, 2014 – Nov 19, 2014	$36.04	$36.16	$36.04	$36.16	44,185
Nov 24, 2014 – Nov 28, 2014	$37.82	$37.82	$37.82	$37.82	150
Dec 1, 2014 – Dec 4, 2014	$38.15	$38.15	$38.15	$38.15	24,564
Dec 8, 2014 – Dec 11, 2014	$38.40	$38.40	$36.71	$37.17	86,739
Dec 15, 2014 – Dec 16, 2014	$36.16	$36.16	$36.16	$36.16	60
Dec 22, 2014 – Dec 22, 2014	$38.74	$38.74	$38.74	$38.74	15
Jan 5, 2015 – Jan 9, 2015	$38.17	$39.19	$38.17	$39.19	30,900
Jan 12, 2015 – Jan 16, 2015	$39.19	$39.19	$32.78	$33.22	486,253
Jan 19, 2015 – Jan 22, 2015	$34.68	$35.40	$34.68	$35.40	113,413
Jan 26, 2015 – Jan 30, 2015	$36.77	$38.80	$36.77	$38.80	231,678
Feb 9, 2015 – Feb 13, 2015	$39.67	$39.89	$39.65	$39.89	148,595
Feb 16, 2015 – Feb 19, 2015	$39.92	$42.39	$39.92	$42.39	45,100
Mar 9, 2015 – Mar 13, 2015	$44.97	$44.97	$44.97	$44.97	19,000
Mar 16, 2015 – Mar 17, 2015	$45.06	$45.06	$44.92	$44.92	36
Mar 23, 2015 – Mar 25, 2015	$46.10	$46.10	$45.14	$45.14	76,940
Mar 30, 2015 – Apr 2, 2015	$45.60	$45.60	$45.60	$45.60	330
Apr 6, 2015 – Apr 7, 2015	$45.94	$45.94	$45.76	$45.94	1,100
Apr 20, 2015 – Apr 23, 2015	$44.39	$44.61	$44.13	$44.61	264,647
Apr 27, 2015 – Apr 27, 2015	$44.61	$44.61	$44.61	$44.61	12,727
May 4, 2015 – May 8, 2015	$39.58	$40.01	$39.22	$39.98	105,930
May 11, 2015 – May 13, 2015	$40.99	$41.55	$40.99	$41.55	58
May 18, 2015 – May 22, 2015	$42.25	$42.39	$42.25	$42.39	117
May 25, 2015 – May 28, 2015	$42.41	$43.09	$42.41	$43.09	271
Jun 1, 2015 – Jun 4, 2015	$42.17	$42.25	$41.90	$41.90	14,125
Jun 8, 2015 – Jun 9, 2015	$41.27	$42.03	$41.27	$42.03	610
Jun 15, 2015 – Jun 17, 2015	$41.41	$41.94	$41.41	$41.94	1,044
Jun 22, 2015 – Jun 23, 2015	$43.60	$43.60	$43.60	$43.60	205
Jun 29, 2015 – Jul 2, 2015	$43.51	$43.51	$43.12	$43.12	47,478
Jul 6, 2015 – Jul 7, 2015	$42.36	$42.36	$41.60	$41.60	56,517
Jul 13, 2015 – Jul 17, 2015	$45.18	$45.82	$45.18	$45.82	790
Jul 20, 2015 – Jul 24, 2015	$45.96	$45.96	$45.34	$45.34	33,329
Jul 27, 2015 – Jul 31, 2015	$45.06	$45.06	$45.06	$45.06	500
Aug 3, 2015 – Aug 5, 2015	$45.70	$46.94	$45.70	$46.94	7,009
Aug 10, 2015 – Aug 13, 2015	$46.04	$46.12	$43.93	$44.30	48,630
Aug 17, 2015 – Aug 20, 2015	$44.24	$44.24	$44.20	$44.20	8,381
Aug 24, 2015 – Aug 28, 2015	$41.18	$43.34	$41.18	$41.83	15,095
Aug 31, 2015 – Sep 4, 2015	$42.17	$42.17	$42.00	$42.00	13,137
Sep 14, 2015 – Sep 17, 2015	$41.77	$41.95	$41.70	$41.95	9,448
Sep 21, 2015 – Sep 25, 2015	$39.75	$39.75	$38.57	$39.53	24,154
Sep 28, 2015 – Sep 30, 2015	$39.85	$39.85	$39.85	$39.85	65
Oct 5, 2015 – Oct 9, 2015	$41.14	$41.14	$40.85	$40.85	560
Oct 12, 2015 – Oct 16, 2015	$40.71	$40.82	$40.43	$40.71	7,054
Oct 19, 2015 – Oct 23, 2015	$40.06	$40.37	$39.26	$40.37	43,292
Oct 26, 2015 – Oct 30, 2015	$41.36	$41.80	$41.36	$41.80	14,000
Nov 2, 2015 – Nov 6, 2015	$41.71	$41.71	$36.97	$36.97	1,117
Nov 9, 2015 – Nov 13, 2015	$37.92	$37.92	$36.67	$36.67	31,719
Nov 16, 2015 – Nov 19, 2015	$38.33	$39.30	$38.33	$39.30	15,939
Nov 23, 2015 – Nov 26, 2015	$38.07	$38.70	$38.07	$38.70	6,200
Nov 30, 2015 – Dec 2, 2015	$39.61	$39.61	$39.44	$39.44	2,268
Dec 21, 2015 – Dec 21, 2015	$37.86	$37.86	$37.86	$37.86	4,341
Jan 4, 2016 – Jan 5, 2016	$37.91	$37.91	$37.91	$37.91	3,563
Jan 11, 2016 – Jan 14, 2016	$35.25	$35.90	$34.39	$34.39	5,760
Jan 18, 2016 – Jan 19, 2016	$34.25	$34.25	$34.25	$34.25	354
Feb 8, 2016 – Feb 12, 2016	$31.72	$31.72	$30.37	$30.37	25,000
Feb 15, 2016 – Feb 18, 2016	$31.82	$33.27	$31.82	$33.27	572
Feb 22, 2016 – Feb 22, 2016	$33.38	$33.38	$33.35	$33.35	2,503
Mar 7, 2016 – Mar 11, 2016	$34.39	$35.09	$33.97	$35.09	11,212
Mar 14, 2016 – Mar 17, 2016	$35.27	$35.32	$35.27	$35.32	2,476
Mar 28, 2016 – Mar 31, 2016	$35.23	$35.23	$35.23	$35.23	8
Apr 4, 2016 – Apr 8, 2016	$34.61	$34.98	$34.61	$34.98	700,582
Apr 11, 2016 – Apr 13, 2016	$35.09	$36.49	$35.09	$36.35	57,660
Apr 18, 2016 – Apr 22, 2016	$36.25	$36.25	$36.25	$36.25	1,331
Apr 25, 2016 – Apr 29, 2016	$36.02	$36.12	$35.54	$36.12	34,879
May 2, 2016 – May 4, 2016	$35.50	$35.95	$35.50	$35.95	134,910
May 9, 2016 – May 13, 2016	$34.73	$34.73	$33.69	$33.81	99,099
May 16, 2016 – May 18, 2016	$33.97	$33.97	$33.97	$33.97	9,633
May 23, 2016 – May 27, 2016	$35.01	$35.40	$35.01	$35.28	12,895
Jun 6, 2016 – Jun 6, 2016	$35.12	$35.12	$35.12	$35.12	115
Jun 13, 2016 – Jun 17, 2016	$32.73	$32.73	$32.73	$32.73	25,000
Jun 20, 2016 – Jun 21, 2016	$33.65	$33.67	$33.59	$33.59	20,636
Jun 27, 2016 – Jul 1, 2016	$27.86	$28.59	$27.86	$28.59	98,800
Jul 4, 2016 – Jul 8, 2016	$27.29	$28.01	$27.29	$28.01	36,683
Jul 11, 2016 – Jul 14, 2016	$29.03	$31.19	$28.94	$31.19	61,234
Jul 18, 2016 – Jul 22, 2016	$30.92	$30.92	$30.92	$30.92	300
Jul 25, 2016 – Jul 28, 2016	$31.24	$31.24	$30.86	$30.86	68,975
Aug 1, 2016 – Aug 5, 2016	$30.48	$30.89	$30.40	$30.89	49,400
Aug 8, 2016 – Aug 12, 2016	$31.51	$33.12	$31.51	$33.01	81,368
Aug 15, 2016 – Aug 19, 2016	$32.52	$32.52	$32.10	$32.10	37,487
Aug 22, 2016 – Aug 24, 2016	$32.48	$33.08	$32.48	$32.92	642,147
Aug 29, 2016 – Sep 1, 2016	$33.14	$33.40	$32.89	$32.89	23,650
Sep 5, 2016 – Sep 8, 2016	$33.43	$33.78	$33.35	$33.55	47,756
Sep 12, 2016 – Sep 16, 2016	$32.28	$32.28	$31.23	$31.23	49,760
Sep 19, 2016 – Sep 23, 2016	$31.59	$31.94	$31.51	$31.94	81,012
Sep 26, 2016 – Sep 29, 2016	$31.77	$32.63	$31.77	$32.53	123,061
Oct 3, 2016 – Oct 6, 2016	$32.09	$33.12	$32.06	$32.94	97,391
Oct 10, 2016 – Oct 13, 2016	$32.32	$33.51	$32.32	$32.41	106,788
Oct 17, 2016 – Oct 21, 2016	$32.38	$33.84	$32.38	$33.84	116,656
Oct 24, 2016 – Oct 27, 2016	$34.43	$34.83	$33.99	$34.47	103,678
Oct 31, 2016 – Oct 31, 2016	$34.27	$34.27	$34.27	$34.27	3,057
Nov 7, 2016 – Nov 10, 2016	$33.69	$34.31	$32.85	$34.31	120,338
Nov 14, 2016 – Nov 17, 2016	$35.64	$35.64	$35.21	$35.64	83,746
Nov 21, 2016 – Nov 25, 2016	$36.18	$36.58	$36.18	$36.36	68,418
Nov 28, 2016 – Nov 28, 2016	$36.30	$36.30	$36.30	$36.30	157
Dec 5, 2016 – Dec 6, 2016	$36.79	$36.79	$36.59	$36.59	15,171
Dec 12, 2016 – Dec 16, 2016	$37.92	$39.04	$37.92	$39.04	8,268
Dec 19, 2016 – Dec 22, 2016	$38.78	$39.24	$38.78	$39.05	85,883
Jan 9, 2017 – Jan 12, 2017	$40.43	$41.41	$40.43	$41.41	32,125
Jan 16, 2017 – Jan 20, 2017	$40.86	$41.26	$40.86	$41.26	926
Jan 23, 2017 – Jan 25, 2017	$40.95	$42.37	$40.95	$42.37	63,773
Jan 30, 2017 – Feb 3, 2017	$41.16	$41.63	$41.11	$41.52	70,885
Feb 6, 2017 – Feb 10, 2017	$41.37	$41.37	$40.55	$41.05	46,884
Feb 13, 2017 – Feb 17, 2017	$41.41	$41.85	$41.13	$41.13	42,493
Feb 20, 2017 – Feb 24, 2017	$41.43	$41.74	$41.22	$41.22	62,671
Feb 27, 2017 – Mar 2, 2017	$42.36	$42.36	$40.72	$41.01	62,341
Mar 6, 2017 – Mar 9, 2017	$41.09	$41.09	$40.64	$40.64	135,561
Mar 13, 2017 – Mar 16, 2017	$40.82	$40.84	$40.82	$40.84	4,118
Mar 20, 2017 – Mar 24, 2017	$40.99	$41.07	$40.40	$41.07	50,774
Mar 27, 2017 – Mar 30, 2017	$40.35	$40.52	$40.35	$40.52	14,400
Apr 3, 2017 – Apr 5, 2017	$41.23	$41.23	$41.23	$41.23	41,508
Apr 10, 2017 – Apr 13, 2017	$42.47	$42.47	$41.86	$42.13	60,002
Apr 17, 2017 – Apr 21, 2017	$41.63	$42.52	$41.63	$42.15	97,709
Apr 24, 2017 – Apr 27, 2017	$43.85	$44.65	$43.85	$44.65	55,850
May 1, 2017 – May 5, 2017	$44.30	$44.66	$44.30	$44.59	475,708
May 8, 2017 – May 12, 2017	$45.55	$45.99	$45.55	$45.58	5,872
May 15, 2017 – May 19, 2017	$45.84	$45.96	$44.50	$44.50	25,525
May 22, 2017 – May 26, 2017	$44.62	$44.92	$43.10	$43.53	42,968
May 29, 2017 – Jun 1, 2017	$42.99	$43.58	$42.99	$43.58	185,885
Jun 5, 2017 – Jun 9, 2017	$42.98	$43.78	$42.98	$43.78	36,569
Jun 12, 2017 – Jun 16, 2017	$43.58	$44.36	$43.19	$44.30	952
Jun 19, 2017 – Jun 20, 2017	$44.72	$44.72	$44.59	$44.59	4,353
Jun 26, 2017 – Jun 30, 2017	$43.91	$43.91	$43.40	$43.40	112,422
Jul 3, 2017 – Jul 7, 2017	$43.16	$43.16	$43.16	$43.16	8,694
Jul 24, 2017 – Jul 24, 2017	$42.27	$42.27	$42.27	$42.27	43
Jul 31, 2017 – Aug 2, 2017	$44.50	$44.50	$44.50	$44.50	99
Aug 7, 2017 – Aug 11, 2017	$44.50	$44.50	$40.93	$40.93	9
Aug 14, 2017 – Aug 17, 2017	$42.27	$42.27	$42.27	$42.27	43
Aug 21, 2017 – Aug 25, 2017	$42.09	$42.42	$41.43	$41.63	231,332
Aug 28, 2017 – Sep 1, 2017	$40.84	$41.88	$40.57	$41.65	301,271
Sep 4, 2017 – Sep 8, 2017	$41.44	$41.94	$41.20	$41.94	239,659
Sep 11, 2017 – Sep 15, 2017	$42.33	$44.00	$41.92	$43.66	562,708
Sep 18, 2017 – Sep 22, 2017	$43.80	$45.28	$43.79	$44.37	332,288
Sep 25, 2017 – Sep 29, 2017	$44.53	$44.95	$43.86	$44.56	187,329
Oct 2, 2017 – Oct 6, 2017	$44.89	$45.31	$44.50	$44.71	146,113
Oct 9, 2017 – Oct 13, 2017	$44.80	$45.55	$44.70	$45.23	533,425
Oct 16, 2017 – Oct 20, 2017	$45.21	$46.14	$44.96	$45.82	189,025
Oct 23, 2017 – Oct 27, 2017	$45.86	$46.72	$44.86	$46.51	330,325
Oct 30, 2017 – Nov 3, 2017	$46.65	$47.49	$46.35	$46.95	874,786
Nov 6, 2017 – Nov 10, 2017	$46.83	$46.93	$44.46	$44.80	493,480
Nov 13, 2017 – Nov 17, 2017	$44.93	$44.96	$43.49	$44.03	547,562
Nov 20, 2017 – Nov 24, 2017	$43.88	$44.72	$43.79	$43.97	16,982
Nov 27, 2017 – Dec 1, 2017	$43.79	$44.83	$43.59	$43.80	51,892
Dec 4, 2017 – Dec 8, 2017	$43.77	$44.33	$43.22	$44.28	27,999
Dec 11, 2017 – Dec 15, 2017	$44.08	$44.47	$43.70	$44.15	25,585
Dec 18, 2017 – Dec 22, 2017	$44.32	$44.58	$44.05	$44.43	22,077
Dec 25, 2017 – Dec 29, 2017	$44.59	$44.74	$44.33	$44.33	3,901
Jan 1, 2018 – Jan 5, 2018	$44.39	$46.98	$44.39	$46.77	54,916
Jan 8, 2018 – Jan 12, 2018	$47.08	$47.08	$46.43	$46.92	18,826
Jan 15, 2018 – Jan 19, 2018	$47.20	$47.56	$46.24	$46.89	75,326
Jan 22, 2018 – Jan 26, 2018	$46.92	$47.58	$46.30	$46.87	14,680
Jan 29, 2018 – Feb 2, 2018	$47.05	$47.18	$44.93	$44.93	22,547
Feb 5, 2018 – Feb 9, 2018	$44.73	$44.73	$41.94	$42.01	10,594
Feb 12, 2018 – Feb 16, 2018	$42.87	$44.47	$42.71	$44.41	14,796
Feb 19, 2018 – Feb 23, 2018	$44.59	$45.27	$44.05	$45.13	122,159
Feb 26, 2018 – Mar 1, 2018	$45.37	$45.72	$41.55	$41.63	297,852
Mar 5, 2018 – Mar 9, 2018	$41.68	$42.40	$41.06	$42.10	357,191
Mar 12, 2018 – Mar 16, 2018	$42.32	$42.32	$41.28	$42.10	57,612
Mar 19, 2018 – Mar 23, 2018	$41.68	$42.08	$39.47	$39.47	210,694
Mar 26, 2018 – Mar 29, 2018	$39.71	$40.41	$39.59	$40.41	68,524
Apr 2, 2018 – Apr 6, 2018	$39.72	$40.50	$39.30	$40.16	160,451
Apr 9, 2018 – Apr 13, 2018	$40.32	$40.66	$39.90	$39.95	920,138
Apr 16, 2018 – Apr 20, 2018	$39.77	$41.49	$39.77	$41.18	428,838
Apr 23, 2018 – Apr 27, 2018	$41.68	$41.68	$39.67	$40.53	262,149
Apr 30, 2018 – May 4, 2018	$40.49	$41.15	$40.49	$40.84	332,422
May 7, 2018 – May 11, 2018	$41.03	$41.03	$39.09	$39.83	298,122
May 14, 2018 – May 18, 2018	$39.83	$39.83	$39.00	$39.12	436,853
May 21, 2018 – May 25, 2018	$39.25	$39.81	$38.16	$38.40	328,478
May 28, 2018 – Jun 1, 2018	$37.74	$37.74	$36.51	$37.36	189,688
Jun 4, 2018 – Jun 8, 2018	$37.50	$37.64	$36.72	$36.94	703,177
Jun 11, 2018 – Jun 15, 2018	$37.22	$37.68	$36.93	$37.34	224,303
Jun 18, 2018 – Jun 22, 2018	$37.16	$37.36	$36.08	$37.08	598,072
Jun 25, 2018 – Jun 29, 2018	$37.10	$37.10	$35.40	$36.50	346,159
Jul 2, 2018 – Jul 6, 2018	$35.86	$36.55	$35.86	$36.04	318,801
Jul 9, 2018 – Jul 13, 2018	$36.45	$36.51	$35.58	$36.27	465,995
Jul 16, 2018 – Jul 20, 2018	$35.69	$37.17	$35.69	$36.21	382,442
Jul 23, 2018 – Jul 27, 2018	$36.50	$37.51	$35.86	$37.39	236,770
Jul 30, 2018 – Aug 3, 2018	$37.29	$37.87	$36.55	$36.72	158,806
Aug 6, 2018 – Aug 10, 2018	$37.02	$37.47	$36.04	$36.09	378,056
Aug 13, 2018 – Aug 17, 2018	$35.79	$36.08	$35.45	$35.84	451,004
Aug 20, 2018 – Aug 24, 2018	$35.96	$36.73	$35.86	$36.56	271,790
Aug 27, 2018 – Aug 31, 2018	$37.32	$37.32	$36.30	$36.72	368,415
Sep 3, 2018 – Sep 7, 2018	$36.97	$36.97	$35.28	$35.42	354,664
Sep 10, 2018 – Sep 14, 2018	$35.54	$36.05	$35.47	$35.63	305,066
Sep 17, 2018 – Sep 21, 2018	$35.79	$35.88	$32.38	$32.69	996,748
Sep 24, 2018 – Sep 28, 2018	$32.79	$32.95	$31.54	$31.83	595,317
Oct 1, 2018 – Oct 5, 2018	$31.41	$32.29	$31.41	$31.56	371,553
Oct 8, 2018 – Oct 12, 2018	$31.22	$31.70	$29.98	$30.20	531,315
Oct 15, 2018 – Oct 19, 2018	$29.98	$31.05	$29.37	$29.38	2,232,586
Oct 22, 2018 – Oct 26, 2018	$30.11	$30.11	$28.29	$29.16	393,039
Oct 29, 2018 – Nov 2, 2018	$29.74	$30.98	$29.38	$30.34	1,175,075
Nov 5, 2018 – Nov 9, 2018	$30.04	$31.56	$29.74	$30.96	691,128
Nov 12, 2018 – Nov 16, 2018	$31.53	$31.53	$29.77	$29.89	373,291
Nov 19, 2018 – Nov 23, 2018	$30.10	$30.10	$28.99	$29.71	395,485
Nov 26, 2018 – Nov 30, 2018	$29.98	$30.85	$29.70	$30.60	372,602
Dec 3, 2018 – Dec 7, 2018	$31.59	$31.64	$28.39	$28.77	362,685
Dec 10, 2018 – Dec 14, 2018	$28.59	$29.00	$27.81	$28.17	520,273
Dec 17, 2018 – Dec 21, 2018	$28.22	$28.45	$27.47	$28.39	289,737
Dec 24, 2018 – Dec 28, 2018	$28.82	$28.93	$27.43	$28.38	103,176
Dec 31, 2018 – Jan 4, 2019	$27.46	$28.28	$26.53	$28.24	883,135
Jan 7, 2019 – Jan 11, 2019	$28.47	$30.66	$28.33	$30.61	578,974
Jan 14, 2019 – Jan 18, 2019	$30.65	$31.53	$30.27	$31.35	125,704
Jan 21, 2019 – Jan 25, 2019	$31.25	$31.71	$30.96	$31.24	218,775
Jan 28, 2019 – Feb 1, 2019	$30.93	$31.80	$30.41	$30.99	223,588
Feb 4, 2019 – Feb 8, 2019	$31.22	$31.95	$30.83	$30.83	729,171
Feb 11, 2019 – Feb 15, 2019	$31.29	$32.80	$31.22	$32.71	661,415
Feb 18, 2019 – Feb 22, 2019	$33.13	$33.15	$32.39	$32.93	167,073
Feb 25, 2019 – Mar 1, 2019	$33.32	$33.36	$31.11	$32.46	362,698
Mar 4, 2019 – Mar 8, 2019	$33.10	$33.10	$31.48	$31.60	302,621
Mar 11, 2019 – Mar 15, 2019	$32.15	$33.07	$31.69	$33.06	1,430,619
Mar 18, 2019 – Mar 22, 2019	$32.80	$33.70	$31.76	$31.82	140,555
Mar 25, 2019 – Mar 29, 2019	$31.66	$32.95	$31.32	$32.90	247,491
Apr 1, 2019 – Apr 5, 2019	$32.91	$34.42	$32.91	$34.38	552,850
Apr 8, 2019 – Apr 12, 2019	$34.25	$36.15	$33.29	$35.96	3,429,152
Apr 15, 2019 – Apr 18, 2019	$35.76	$37.14	$35.76	$37.14	1,617,697
Apr 22, 2019 – Apr 26, 2019	$36.89	$38.14	$36.89	$37.72	762,905
Apr 29, 2019 – May 3, 2019	$37.75	$37.97	$37.22	$37.32	399,034
May 6, 2019 – May 10, 2019	$38.13	$38.17	$36.01	$36.36	309,979
May 13, 2019 – May 17, 2019	$36.14	$37.08	$35.69	$36.29	315,221
May 20, 2019 – May 24, 2019	$35.92	$37.00	$35.78	$36.03	379,645
May 27, 2019 – May 31, 2019	$36.65	$36.65	$34.65	$34.83	108,342
Jun 3, 2019 – Jun 7, 2019	$35.01	$36.05	$34.15	$35.75	118,326
Jun 10, 2019 – Jun 14, 2019	$36.06	$37.42	$35.79	$37.12	211,675
Jun 17, 2019 – Jun 21, 2019	$36.80	$38.59	$36.80	$38.18	2,215,088
Jun 24, 2019 – Jun 28, 2019	$37.94	$38.25	$36.75	$37.76	316,367
Aug 12, 2019 – Aug 16, 2019	$32.84	$33.04	$32.81	$37.82	2,910
Aug 19, 2019 – Aug 23, 2019	$33.50	$37.82	$33.15	$37.82	155,569
Aug 26, 2019 – Aug 30, 2019	$32.98	$37.82	$32.76	$37.82	126,777
Sep 2, 2019 – Sep 6, 2019	$34.32	$37.82	$33.95	$37.82	32,717
Sep 9, 2019 – Sep 13, 2019	$35.04	$37.82	$34.99	$37.82	134,898
Sep 16, 2019 – Sep 20, 2019	$36.79	$37.82	$35.94	$37.82	126,242
Sep 23, 2019 – Sep 27, 2019	$36.37	$37.82	$34.51	$37.82	72,833
Sep 30, 2019 – Oct 4, 2019	$35.09	$36.57	$34.19	$34.74	1,389,245
Oct 7, 2019 – Oct 11, 2019	$34.85	$36.14	$34.06	$36.14	386,047
Oct 14, 2019 – Oct 18, 2019	$36.07	$36.90	$35.59	$36.24	212,078
Oct 21, 2019 – Oct 25, 2019	$36.43	$38.00	$36.43	$37.95	223,153
Oct 28, 2019 – Nov 1, 2019	$38.09	$38.34	$37.60	$37.88	188,238
Nov 4, 2019 – Nov 8, 2019	$38.16	$38.91	$37.07	$38.79	473,459
Nov 11, 2019 – Nov 15, 2019	$38.79	$39.17	$38.36	$39.05	279,561
Nov 18, 2019 – Nov 22, 2019	$39.14	$40.03	$39.01	$39.67	430,945
Nov 25, 2019 – Nov 29, 2019	$40.14	$40.84	$39.84	$39.89	806,308
Dec 2, 2019 – Dec 6, 2019	$39.80	$40.26	$39.03	$40.16	439,465
Dec 9, 2019 – Dec 13, 2019	$40.11	$40.52	$38.94	$39.83	811,773
Dec 16, 2019 – Dec 20, 2019	$39.94	$40.42	$39.55	$39.91	619,054
Dec 23, 2019 – Dec 27, 2019	$39.88	$40.09	$39.85	$39.88	104,970
Dec 30, 2019 – Jan 3, 2020	$39.86	$39.86	$39.18	$39.26	113,834
Jan 6, 2020 – Jan 10, 2020	$39.02	$39.98	$38.72	$39.57	317,451
Jan 13, 2020 – Jan 17, 2020	$39.65	$40.18	$38.58	$38.72	447,423
Jan 20, 2020 – Jan 24, 2020	$38.82	$39.15	$38.25	$38.99	233,631
Jan 27, 2020 – Jan 31, 2020	$38.62	$38.62	$36.59	$36.59	463,661
Feb 3, 2020 – Feb 7, 2020	$36.86	$38.50	$36.45	$37.40	152,551
Feb 10, 2020 – Feb 14, 2020	$37.52	$38.04	$37.25	$37.70	519,655
Feb 17, 2020 – Feb 21, 2020	$37.79	$37.97	$36.86	$37.51	252,374
Feb 24, 2020 – Feb 28, 2020	$36.75	$36.75	$32.73	$33.16	787,238
Mar 2, 2020 – Mar 6, 2020	$33.63	$33.65	$29.68	$30.07	1,207,716
Mar 9, 2020 – Mar 13, 2020	$28.04	$28.71	$22.80	$23.02	2,105,323
Mar 16, 2020 – Mar 20, 2020	$22.30	$24.73	$19.77	$22.44	477,531
Mar 23, 2020 – Mar 27, 2020	$21.12	$25.34	$20.27	$23.86	1,751,067
Mar 30, 2020 – Apr 3, 2020	$23.48	$24.71	$22.64	$22.77	496,520
Apr 6, 2020 – Apr 9, 2020	$23.71	$26.10	$23.49	$25.63	446,722
Apr 13, 2020 – Apr 17, 2020	$25.92	$26.80	$23.86	$26.66	4,718,208
Apr 20, 2020 – Apr 24, 2020	$26.74	$27.27	$26.17	$26.78	513,978
Apr 27, 2020 – Apr 30, 2020	$27.40	$29.95	$26.83	$29.04	436,317
May 4, 2020 – May 7, 2020	$27.84	$28.81	$27.17	$28.19	1,084,416
May 11, 2020 – May 15, 2020	$28.80	$28.83	$25.90	$26.84	1,110,089
May 18, 2020 – May 22, 2020	$27.85	$29.83	$27.48	$29.22	229,288
May 25, 2020 – May 29, 2020	$30.75	$32.27	$30.55	$31.50	311,666
Jun 1, 2020 – Jun 5, 2020	$31.61	$35.45	$31.61	$35.45	234,347
Jun 8, 2020 – Jun 12, 2020	$34.88	$35.52	$29.86	$30.59	2,740,828
Jun 15, 2020 – Jun 19, 2020	$29.92	$31.75	$29.92	$30.99	2,679,601
Jun 22, 2020 – Jun 26, 2020	$30.40	$31.49	$29.63	$30.56	418,469
Jun 29, 2020 – Jul 3, 2020	$30.64	$31.63	$29.80	$31.24	535,336
Jul 6, 2020 – Jul 10, 2020	$31.88	$32.12	$30.04	$30.55	258,548
Jul 13, 2020 – Jul 17, 2020	$30.93	$32.40	$30.78	$31.10	1,153,534
Jul 20, 2020 – Jul 24, 2020	$30.77	$32.92	$30.68	$31.42	363,511
Jul 27, 2020 – Jul 31, 2020	$31.17	$31.60	$29.57	$29.71	154,486
Aug 3, 2020 – Aug 7, 2020	$29.62	$31.34	$29.47	$31.01	276,646
Aug 10, 2020 – Aug 14, 2020	$31.21	$33.01	$31.11	$32.40	265,039
Aug 17, 2020 – Aug 21, 2020	$32.53	$32.97	$32.29	$32.76	189,641
Aug 24, 2020 – Aug 28, 2020	$32.80	$33.86	$32.54	$32.63	79,391
Aug 31, 2020 – Sep 4, 2020	$32.51	$33.54	$32.31	$32.52	287,187
Sep 7, 2020 – Sep 11, 2020	$32.80	$34.28	$32.08	$34.27	540,020
Sep 14, 2020 – Sep 18, 2020	$34.40	$36.16	$34.21	$35.64	4,333,545
Sep 21, 2020 – Sep 25, 2020	$34.76	$34.78	$31.98	$32.35	440,639
Sep 28, 2020 – Oct 2, 2020	$33.21	$33.87	$32.65	$33.06	229,577
Oct 5, 2020 – Oct 9, 2020	$33.64	$35.28	$33.48	$34.87	632,929
Oct 12, 2020 – Oct 16, 2020	$34.99	$35.74	$34.29	$35.05	629,816
Oct 19, 2020 – Oct 23, 2020	$35.29	$36.27	$34.75	$34.89	389,209
Oct 26, 2020 – Oct 30, 2020	$34.44	$34.52	$30.20	$30.78	871,270
Nov 2, 2020 – Nov 6, 2020	$30.78	$33.46	$30.58	$33.26	284,690
Nov 9, 2020 – Nov 13, 2020	$33.73	$37.22	$33.73	$36.08	613,767
Nov 16, 2020 – Nov 20, 2020	$36.36	$37.30	$35.77	$35.92	398,212
Nov 23, 2020 – Nov 27, 2020	$36.26	$37.69	$35.83	$36.96	216,603
Nov 30, 2020 – Dec 4, 2020	$37.35	$38.65	$37.33	$38.10	297,357
Dec 7, 2020 – Dec 11, 2020	$38.04	$39.15	$37.62	$39.05	811,770
Dec 14, 2020 – Dec 18, 2020	$39.14	$40.91	$38.73	$40.65	932,392
Dec 21, 2020 – Dec 23, 2020	$39.90	$40.74	$39.32	$40.62	222,793
Dec 28, 2020 – Dec 30, 2020	$41.02	$41.05	$40.83	$40.88	79,925
Jan 4, 2021 – Jan 8, 2021	$40.83	$41.93	$40.45	$41.49	283,175
Jan 11, 2021 – Jan 15, 2021	$41.51	$41.86	$40.42	$40.51	655,917
Jan 18, 2021 – Jan 22, 2021	$40.58	$41.27	$39.74	$40.03	524,401
Jan 25, 2021 – Jan 29, 2021	$39.87	$39.91	$36.93	$38.44	838,036
Feb 1, 2021 – Feb 5, 2021	$38.73	$39.82	$38.43	$39.18	547,685
Feb 8, 2021 – Feb 12, 2021	$39.09	$39.96	$38.78	$39.10	404,962
Feb 15, 2021 – Feb 19, 2021	$39.45	$40.02	$38.79	$39.54	321,922
Feb 22, 2021 – Feb 26, 2021	$39.21	$41.75	$39.05	$39.32	549,017
Mar 1, 2021 – Mar 5, 2021	$39.83	$42.63	$39.35	$42.34	692,408
Mar 8, 2021 – Mar 12, 2021	$42.85	$44.27	$42.63	$43.56	515,455
Mar 15, 2021 – Mar 19, 2021	$43.49	$43.92	$42.94	$43.07	317,848
Mar 22, 2021 – Mar 26, 2021	$42.66	$44.21	$42.39	$43.52	498,511
Mar 29, 2021 – Apr 1, 2021	$43.70	$44.66	$43.31	$44.44	494,788
Apr 5, 2021 – Apr 9, 2021	$44.73	$45.96	$44.73	$45.59	401,365
Apr 12, 2021 – Apr 16, 2021	$45.40	$46.71	$44.62	$45.98	1,523,673
Apr 19, 2021 – Apr 23, 2021	$46.76	$46.86	$44.81	$45.54	1,191,444
Apr 26, 2021 – Apr 30, 2021	$45.71	$45.96	$44.13	$44.14	1,529,118
May 3, 2021 – May 7, 2021	$43.72	$43.82	$42.07	$43.64	529,246
May 10, 2021 – May 14, 2021	$43.76	$43.99	$42.37	$43.56	443,044
May 17, 2021 – May 21, 2021	$43.46	$44.31	$42.27	$43.37	518,049
May 24, 2021 – May 28, 2021	$43.63	$44.80	$43.41	$44.55	363,995
May 31, 2021 – Jun 4, 2021	$44.39	$45.36	$44.32	$44.84	325,526
Jun 7, 2021 – Jun 11, 2021	$44.83	$45.74	$43.69	$45.50	361,765
Jun 14, 2021 – Jun 18, 2021	$45.59	$46.59	$44.21	$44.66	842,426
Jun 21, 2021 – Jun 25, 2021	$44.03	$45.01	$43.60	$44.86	260,477
Jun 28, 2021 – Jul 2, 2021	$44.96	$45.80	$44.63	$45.55	276,358
Jul 5, 2021 – Jul 9, 2021	$45.61	$46.13	$43.72	$44.55	198,543
Jul 12, 2021 – Jul 16, 2021	$44.84	$45.50	$43.49	$43.75	372,961
Jul 19, 2021 – Jul 23, 2021	$43.33	$45.39	$42.20	$45.28	542,193
Jul 26, 2021 – Jul 30, 2021	$45.07	$45.98	$38.65	$38.74	899,012
Aug 2, 2021 – Aug 6, 2021	$38.93	$39.34	$37.47	$38.59	384,385
Aug 9, 2021 – Aug 13, 2021	$38.20	$38.50	$37.78	$38.11	329,036
Aug 16, 2021 – Aug 20, 2021	$37.74	$37.95	$35.73	$36.02	470,332
Aug 23, 2021 – Aug 27, 2021	$36.36	$37.16	$36.05	$36.85	612,846
Aug 30, 2021 – Sep 3, 2021	$37.11	$37.23	$36.38	$36.64	255,637
Sep 6, 2021 – Sep 10, 2021	$36.83	$36.93	$34.79	$36.35	994,371
Sep 13, 2021 – Sep 17, 2021	$34.65	$35.29	$33.40	$34.45	1,085,731
Sep 20, 2021 – Sep 24, 2021	$33.78	$35.45	$33.71	$34.55	688,853
Sep 27, 2021 – Oct 1, 2021	$34.93	$35.20	$33.02	$33.47	554,306
Oct 4, 2021 – Oct 8, 2021	$33.39	$34.99	$32.98	$34.66	636,995
Oct 11, 2021 – Oct 15, 2021	$34.50	$35.09	$33.64	$34.77	525,185
Oct 18, 2021 – Oct 22, 2021	$34.70	$34.70	$33.44	$33.94	521,302
Oct 25, 2021 – Oct 29, 2021	$33.83	$34.28	$32.83	$33.05	701,350
Nov 1, 2021 – Nov 5, 2021	$32.92	$34.20	$31.38	$33.73	764,447
Nov 8, 2021 – Nov 12, 2021	$33.62	$34.79	$32.63	$34.33	766,082
Nov 15, 2021 – Nov 19, 2021	$34.67	$34.67	$32.47	$33.00	751,096
Nov 22, 2021 – Nov 26, 2021	$33.01	$33.31	$31.55	$31.79	701,482
Nov 29, 2021 – Dec 3, 2021	$32.10	$32.49	$30.34	$32.28	1,190,536
Dec 6, 2021 – Dec 10, 2021	$32.10	$33.38	$32.05	$32.38	1,952,799
Dec 13, 2021 – Dec 17, 2021	$32.30	$32.45	$31.24	$31.92	793,695
Dec 20, 2021 – Dec 24, 2021	$31.30	$32.92	$30.58	$32.87	518,792
Dec 27, 2021 – Dec 31, 2021	$33.20	$33.80	$33.03	$33.57	297,880
Jan 3, 2022 – Jan 7, 2022	$33.80	$34.60	$33.63	$33.75	610,082
Jan 10, 2022 – Jan 14, 2022	$34.09	$35.24	$33.76	$34.80	596,316
Jan 17, 2022 – Jan 21, 2022	$35.05	$36.36	$33.86	$34.85	515,761
Jan 24, 2022 – Jan 28, 2022	$33.92	$34.12	$29.95	$30.74	810,123
Jan 31, 2022 – Feb 4, 2022	$31.35	$32.79	$30.60	$31.56	1,053,144
Feb 7, 2022 – Feb 11, 2022	$32.12	$34.00	$32.07	$33.33	1,873,011
Feb 14, 2022 – Feb 18, 2022	$32.71	$35.07	$32.39	$34.07	1,009,845
Feb 21, 2022 – Feb 25, 2022	$33.93	$34.25	$30.21	$30.93	589,931
Feb 28, 2022 – Mar 4, 2022	$31.88	$31.88	$27.71	$28.20	1,520,908
Mar 7, 2022 – Mar 11, 2022	$27.00	$30.25	$25.61	$29.76	1,072,408
Mar 14, 2022 – Mar 18, 2022	$29.91	$31.50	$29.52	$30.97	851,296
Mar 21, 2022 – Mar 25, 2022	$31.21	$31.44	$30.52	$30.86	1,926,362
Mar 28, 2022 – Apr 1, 2022	$30.45	$31.79	$29.44	$29.50	922,411
Apr 4, 2022 – Apr 8, 2022	$29.67	$29.80	$27.36	$27.94	1,083,657
Apr 11, 2022 – Apr 14, 2022	$28.11	$28.19	$27.14	$27.83	1,841,305
Apr 18, 2022 – Apr 22, 2022	$28.60	$30.76	$28.05	$29.94	1,035,742
Apr 25, 2022 – Apr 29, 2022	$29.29	$30.44	$28.61	$29.08	2,265,184
May 2, 2022 – May 6, 2022	$28.80	$29.59	$26.26	$27.15	779,396
May 9, 2022 – May 13, 2022	$27.08	$27.30	$25.44	$27.12	1,250,276
May 16, 2022 – May 20, 2022	$27.16	$28.41	$26.47	$27.09	1,222,234
May 23, 2022 – May 27, 2022	$27.80	$28.34	$26.66	$28.34	656,001
May 30, 2022 – Jun 1, 2022	$28.59	$28.98	$28.14	$28.32	417,567
Jun 6, 2022 – Jun 10, 2022	$28.50	$28.63	$27.09	$27.59	393,515
Jun 13, 2022 – Jun 17, 2022	$26.72	$26.72	$25.02	$26.04	904,422
Jun 20, 2022 – Jun 24, 2022	$26.01	$26.71	$25.33	$25.75	896,931
Jun 27, 2022 – Jul 1, 2022	$26.00	$26.20	$24.11	$24.93	724,778
Jul 4, 2022 – Jul 8, 2022	$25.24	$25.60	$23.98	$25.37	412,497
Jul 11, 2022 – Jul 15, 2022	$24.87	$25.53	$24.19	$24.66	451,966
Jul 18, 2022 – Jul 22, 2022	$24.94	$26.18	$24.94	$25.67	597,774
Jul 25, 2022 – Jul 29, 2022	$25.19	$25.73	$24.03	$25.35	437,458
Aug 1, 2022 – Aug 5, 2022	$25.32	$25.50	$23.80	$24.53	517,257
Aug 8, 2022 – Aug 12, 2022	$24.60	$25.97	$24.38	$25.86	806,945
Aug 15, 2022 – Aug 19, 2022	$25.90	$26.01	$24.49	$24.94	225,404
Aug 22, 2022 – Aug 26, 2022	$24.43	$24.43	$23.04	$23.21	178,942
Aug 29, 2022 – Sep 2, 2022	$23.12	$23.95	$22.73	$23.32	231,699
Sep 5, 2022 – Sep 9, 2022	$22.96	$23.79	$22.84	$23.65	265,999
Sep 12, 2022 – Sep 16, 2022	$23.79	$24.25	$22.38	$22.69	905,552
Sep 19, 2022 – Sep 23, 2022	$22.93	$23.17	$20.67	$20.72	355,878
Sep 26, 2022 – Sep 30, 2022	$20.81	$21.42	$20.12	$20.91	514,578
Oct 3, 2022 – Oct 7, 2022	$20.70	$22.11	$20.26	$20.50	619,845
Oct 10, 2022 – Oct 14, 2022	$20.21	$22.19	$20.13	$21.94	795,238
Oct 17, 2022 – Oct 21, 2022	$22.23	$23.18	$21.96	$22.50	853,527
Oct 24, 2022 – Oct 28, 2022	$22.78	$23.68	$22.51	$23.45	255,554
Oct 31, 2022 – Nov 4, 2022	$23.59	$24.31	$22.74	$23.29	772,308
Nov 7, 2022 – Nov 11, 2022	$23.80	$26.86	$23.80	$26.59	782,003
Nov 14, 2022 – Nov 18, 2022	$26.69	$26.81	$24.76	$24.90	372,214
Nov 21, 2022 – Nov 25, 2022	$25.19	$25.46	$24.68	$25.19	380,909
Nov 28, 2022 – Dec 2, 2022	$25.12	$25.36	$24.25	$24.55	334,001
Dec 5, 2022 – Dec 9, 2022	$24.54	$24.94	$23.49	$23.73	295,550
Dec 12, 2022 – Dec 16, 2022	$23.64	$24.40	$22.68	$22.84	497,773
Dec 19, 2022 – Dec 23, 2022	$22.94	$23.54	$22.47	$23.48	429,273
Dec 26, 2022 – Dec 30, 2022	$23.69	$23.69	$23.09	$23.20	66,940
Jan 2, 2023 – Jan 6, 2023	$23.42	$25.99	$23.42	$25.55	560,409
Jan 9, 2023 – Jan 13, 2023	$25.76	$26.02	$24.03	$25.11	1,036,917
Jan 16, 2023 – Jan 20, 2023	$25.40	$25.85	$25.05	$25.58	461,890
Jan 23, 2023 – Jan 27, 2023	$25.71	$26.13	$25.48	$25.83	191,913
Jan 30, 2023 – Feb 3, 2023	$25.85	$28.14	$25.62	$27.79	1,152,384
Feb 6, 2023 – Feb 10, 2023	$27.91	$28.12	$25.84	$26.27	572,925
Feb 13, 2023 – Feb 17, 2023	$26.47	$27.11	$26.20	$26.60	305,155
Feb 20, 2023 – Feb 24, 2023	$26.79	$26.85	$25.64	$26.27	407,841
Feb 27, 2023 – Mar 3, 2023	$26.04	$26.88	$25.17	$26.19	1,628,624
Mar 6, 2023 – Mar 10, 2023	$26.92	$27.02	$25.42	$25.91	493,141
Mar 13, 2023 – Mar 17, 2023	$26.19	$26.19	$23.75	$23.93	605,685
Mar 20, 2023 – Mar 24, 2023	$23.63	$24.67	$23.22	$23.66	493,859
Mar 27, 2023 – Mar 31, 2023	$24.18	$25.43	$23.83	$25.29	774,672
Apr 3, 2023 – Apr 6, 2023	$25.41	$25.44	$23.91	$24.18	225,467
Apr 10, 2023 – Apr 14, 2023	$24.55	$25.64	$24.41	$25.35	4,727,428
Apr 17, 2023 – Apr 21, 2023	$25.70	$26.87	$25.24	$25.48	1,566,696
Apr 24, 2023 – Apr 28, 2023	$25.49	$25.98	$24.38	$25.51	1,759,721
May 1, 2023 – May 5, 2023	$25.70	$25.78	$23.91	$24.77	950,558
May 8, 2023 – May 12, 2023	$24.86	$25.00	$24.28	$24.43	1,125,044
May 15, 2023 – May 19, 2023	$24.60	$24.68	$23.80	$24.30	488,384
May 22, 2023 – May 26, 2023	$24.18	$24.33	$23.37	$23.68	306,304
May 29, 2023 – Jun 2, 2023	$23.61	$23.94	$22.78	$23.91	1,164,101
Jun 5, 2023 – Jun 9, 2023	$24.39	$24.39	$23.51	$24.08	422,576
Jun 12, 2023 – Jun 16, 2023	$24.19	$24.52	$23.61	$23.98	592,866
Jun 19, 2023 – Jun 23, 2023	$23.78	$24.33	$23.39	$24.19	801,007
Jun 26, 2023 – Jun 30, 2023	$24.22	$24.70	$23.73	$24.54	409,653
Jul 3, 2023 – Jul 7, 2023	$24.76	$25.33	$24.43	$25.10	483,740
Jul 10, 2023 – Jul 14, 2023	$25.08	$27.25	$25.03	$27.25	665,772
Jul 17, 2023 – Jul 21, 2023	$27.19	$28.62	$26.67	$27.77	522,698
Jul 24, 2023 – Jul 28, 2023	$27.58	$29.56	$27.43	$29.35	1,105,296
Jul 31, 2023 – Aug 4, 2023	$29.40	$31.62	$28.62	$30.95	1,368,465
Aug 7, 2023 – Aug 11, 2023	$31.07	$31.81	$30.88	$31.24	1,180,369
Aug 14, 2023 – Aug 18, 2023	$31.13	$31.46	$30.30	$30.75	409,494
Aug 21, 2023 – Aug 25, 2023	$30.65	$32.37	$30.65	$31.42	633,303
Aug 28, 2023 – Sep 1, 2023	$31.87	$32.30	$31.27	$31.63	396,297
Sep 4, 2023 – Sep 8, 2023	$31.84	$31.84	$30.80	$30.84	444,621
Sep 11, 2023 – Sep 15, 2023	$31.05	$31.46	$30.74	$31.40	436,834
Sep 18, 2023 – Sep 22, 2023	$31.41	$32.20	$31.14	$31.33	458,341
Sep 25, 2023 – Sep 29, 2023	$31.21	$31.90	$30.97	$31.71	328,569
Oct 2, 2023 – Oct 6, 2023	$31.42	$31.98	$29.88	$30.58	1,335,208
Oct 9, 2023 – Oct 13, 2023	$30.22	$31.70	$29.66	$30.50	867,407
Oct 16, 2023 – Oct 20, 2023	$30.54	$30.83	$28.31	$28.39	1,061,972
Oct 23, 2023 – Oct 27, 2023	$28.56	$28.81	$27.82	$28.20	2,024,581
Oct 30, 2023 – Nov 3, 2023	$28.46	$33.94	$28.09	$33.46	1,687,048
Nov 6, 2023 – Nov 10, 2023	$33.73	$33.79	$32.51	$33.32	1,403,016
Nov 13, 2023 – Nov 17, 2023	$33.51	$34.85	$33.21	$34.73	948,035
Nov 20, 2023 – Nov 24, 2023	$34.02	$35.23	$34.02	$35.01	567,181
Nov 27, 2023 – Dec 1, 2023	$35.37	$35.62	$34.29	$35.40	473,518
Dec 4, 2023 – Dec 8, 2023	$35.52	$35.52	$33.91	$34.91	1,972,079
Dec 11, 2023 – Dec 15, 2023	$34.86	$35.46	$34.53	$35.06	1,020,832
Dec 18, 2023 – Dec 22, 2023	$34.71	$35.69	$34.18	$34.41	1,016,829
Dec 25, 2023 – Dec 29, 2023	$34.64	$35.17	$34.08	$34.69	206,810
Jan 1, 2024 – Jan 5, 2024	$34.27	$34.86	$33.66	$33.90	400,772
Jan 8, 2024 – Jan 12, 2024	$34.08	$34.22	$32.06	$33.01	627,221
Jan 15, 2024 – Jan 19, 2024	$33.04	$33.04	$29.95	$30.35	1,034,800
Jan 22, 2024 – Jan 26, 2024	$30.50	$31.61	$30.19	$31.48	373,556
Jan 29, 2024 – Feb 2, 2024	$31.74	$31.74	$30.02	$31.45	921,345
Feb 5, 2024 – Feb 9, 2024	$31.53	$31.74	$30.04	$30.15	1,316,949
Feb 12, 2024 – Feb 16, 2024	$30.53	$31.68	$29.96	$30.83	718,088
Feb 19, 2024 – Feb 23, 2024	$30.76	$31.44	$30.39	$31.24	693,173
Feb 26, 2024 – Mar 1, 2024	$31.37	$32.34	$29.40	$29.83	1,905,429
Mar 4, 2024 – Mar 8, 2024	$29.47	$32.34	$28.67	$29.51	1,276,174
Mar 11, 2024 – Mar 15, 2024	$29.40	$30.04	$29.17	$30.01	1,248,473
Mar 18, 2024 – Mar 22, 2024	$29.77	$30.20	$28.81	$29.44	2,280,709
Mar 25, 2024 – Mar 28, 2024	$29.47	$29.97	$29.22	$29.91	964,451
Apr 1, 2024 – Apr 5, 2024	$30.28	$30.28	$28.52	$28.64	1,782,592
Apr 8, 2024 – Apr 12, 2024	$28.56	$29.85	$28.49	$28.98	1,602,937
Apr 15, 2024 – Apr 19, 2024	$28.91	$29.06	$27.60	$28.31	3,269,670
Apr 22, 2024 – Apr 26, 2024	$28.20	$28.91	$28.02	$28.89	1,910,870
Apr 29, 2024 – May 3, 2024	$28.98	$29.61	$28.73	$29.11	112,589
May 6, 2024 – May 10, 2024	$29.67	$31.34	$28.53	$31.10	293,270
May 13, 2024 – May 17, 2024	$31.41	$33.08	$31.17	$32.77	1,464,886
May 20, 2024 – May 24, 2024	$32.93	$32.93	$32.10	$32.33	98,890
May 27, 2024 – May 31, 2024	$32.33	$32.33	$30.84	$31.06	129,622
Jun 3, 2024 – Jun 7, 2024	$31.44	$31.57	$29.44	$30.19	441,936
Jun 10, 2024 – Jun 14, 2024	$29.88	$30.05	$27.95	$28.80	95,150
Jun 17, 2024 – Jun 21, 2024	$28.21	$29.03	$27.88	$28.02	577,336
Jun 24, 2024 – Jun 28, 2024	$28.13	$28.86	$26.83	$26.99	141,458
Jul 1, 2024 – Jul 5, 2024	$27.32	$28.38	$26.89	$27.75	751,018
Jul 8, 2024 – Jul 12, 2024	$27.54	$28.21	$26.05	$27.31	219,485
Jul 15, 2024 – Jul 19, 2024	$27.50	$28.33	$26.93	$28.18	209,830
Jul 22, 2024 – Jul 26, 2024	$27.84	$27.97	$26.30	$26.57	326,172
Jul 29, 2024 – Aug 2, 2024	$27.08	$27.60	$25.63	$25.90	76,516
Aug 5, 2024 – Aug 9, 2024	$25.14	$26.61	$24.82	$25.70	110,653
Aug 12, 2024 – Aug 16, 2024	$25.70	$25.94	$25.41	$25.63	55,821
Aug 19, 2024 – Aug 23, 2024	$25.58	$26.43	$25.47	$26.19	302,939
Aug 26, 2024 – Aug 30, 2024	$26.43	$26.63	$26.12	$26.12	119,856
Sep 2, 2024 – Sep 6, 2024	$26.24	$26.73	$24.74	$25.25	109,772
Sep 9, 2024 – Sep 13, 2024	$24.89	$25.02	$23.98	$24.53	679,538
Sep 16, 2024 – Sep 20, 2024	$24.47	$26.23	$24.42	$25.77	185,071
Sep 23, 2024 – Sep 27, 2024	$25.47	$26.77	$24.76	$26.55	533,368
Sep 30, 2024 – Oct 4, 2024	$26.45	$26.47	$24.94	$25.74	387,135
Oct 7, 2024 – Oct 11, 2024	$25.30	$25.72	$24.87	$25.50	489,155
Oct 14, 2024 – Oct 18, 2024	$25.78	$26.46	$24.91	$25.68	1,435,817
Oct 21, 2024 – Oct 25, 2024	$25.37	$25.94	$25.14	$25.40	695,430
Oct 28, 2024 – Nov 1, 2024	$25.58	$25.60	$24.40	$24.60	613,988
Nov 4, 2024 – Nov 8, 2024	$24.55	$24.82	$21.76	$22.46	692,790
Nov 11, 2024 – Nov 15, 2024	$22.71	$22.94	$21.08	$21.80	462,054
Nov 18, 2024 – Nov 22, 2024	$21.83	$22.10	$20.35	$20.98	1,128,569
Nov 25, 2024 – Nov 29, 2024	$21.01	$21.72	$20.66	$21.21	679,210
Dec 2, 2024 – Dec 6, 2024	$21.16	$21.73	$20.74	$21.67	320,946
Dec 9, 2024 – Dec 13, 2024	$21.95	$22.19	$20.72	$20.83	1,533,855
Dec 16, 2024 – Dec 20, 2024	$20.79	$20.95	$19.38	$19.66	409,665
Dec 23, 2024 – Dec 27, 2024	$19.78	$20.34	$19.76	$20.22	36,179
Dec 30, 2024 – Jan 3, 2025	$20.00	$20.45	$19.68	$20.27	57,747
Jan 6, 2025 – Jan 10, 2025	$20.32	$20.69	$18.51	$18.67	1,364,957
Jan 13, 2025 – Jan 17, 2025	$18.58	$19.74	$18.40	$19.63	433,093
Jan 20, 2025 – Jan 24, 2025	$19.58	$19.92	$19.05	$19.64	785,438
Jan 27, 2025 – Jan 31, 2025	$19.53	$20.25	$18.79	$19.93	829,207
Feb 3, 2025 – Feb 7, 2025	$19.35	$20.26	$19.08	$19.92	648,604
Feb 10, 2025 – Feb 14, 2025	$19.75	$20.16	$19.35	$20.04	339,488
Feb 17, 2025 – Feb 21, 2025	$19.89	$21.12	$19.74	$21.05	691,722
Feb 24, 2025 – Feb 28, 2025	$21.09	$23.46	$16.35	$21.80	1,829,919
Mar 3, 2025 – Mar 7, 2025	$21.95	$25.58	$21.38	$24.81	2,778,605
Mar 10, 2025 – Mar 14, 2025	$24.84	$26.10	$24.13	$25.03	3,347,864
Mar 17, 2025 – Mar 21, 2025	$25.77	$26.90	$24.05	$24.35	1,636,576
Mar 24, 2025 – Mar 28, 2025	$24.42	$26.04	$24.13	$24.72	132,129
Mar 31, 2025 – Apr 4, 2025	$24.36	$24.47	$20.19	$20.80	365,482
Apr 7, 2025 – Apr 11, 2025	$19.22	$21.84	$17.86	$19.17	1,833,765
Apr 14, 2025 – Apr 17, 2025	$20.01	$20.48	$19.27	$19.48	1,715,523
Apr 21, 2025 – Apr 25, 2025	$19.51	$21.31	$19.13	$20.59	377,340
Apr 28, 2025 – May 2, 2025	$20.63	$20.97	$20.09	$20.47	2,313,059
May 5, 2025 – May 9, 2025	$20.10	$22.25	$19.56	$21.99	713,656
May 12, 2025 – May 16, 2025	$22.51	$23.67	$22.18	$22.34	584,682
May 19, 2025 – May 23, 2025	$22.42	$22.97	$21.01	$21.39	309,489
May 26, 2025 – May 30, 2025	$21.92	$22.25	$21.54	$21.75	139,466
Jun 2, 2025 – Jun 6, 2025	$21.69	$21.91	$20.91	$21.10	304,773
Jun 9, 2025 – Jun 13, 2025	$21.21	$23.19	$21.18	$22.16	643,334
Jun 16, 2025 – Jun 20, 2025	$22.22	$22.87	$21.45	$21.56	299,977
Jun 23, 2025 – Jun 27, 2025	$21.37	$22.51	$21.09	$22.35	192,506
Jun 30, 2025 – Jul 4, 2025	$22.51	$24.12	$21.93	$23.72	398,504
Jul 7, 2025 – Jul 11, 2025	$23.49	$24.87	$23.06	$24.10	138,251
Jul 14, 2025 – Jul 18, 2025	$23.95	$25.05	$23.56	$24.65	127,805
Jul 21, 2025 – Jul 25, 2025	$24.68	$25.43	$23.82	$25.04	198,124
Jul 28, 2025 – Jul 31, 2025	$25.64	$25.83	$24.39	$24.52	91,814
Aug 4, 2025 – Aug 8, 2025	$23.66	$25.54	$22.69	$25.25	462,302
Aug 11, 2025 – Aug 15, 2025	$25.56	$25.74	$24.45	$24.77	149,560
Aug 18, 2025 – Aug 22, 2025	$24.54	$25.70	$24.37	$25.32	118,667
Aug 25, 2025 – Aug 29, 2025	$24.83	$24.96	$23.97	$24.22	209,968
Sep 1, 2025 – Sep 5, 2025	$24.22	$24.54	$22.11	$22.32	1,057,757
Sep 8, 2025 – Sep 12, 2025	$22.36	$22.36	$21.20	$21.50	1,769,631
Sep 15, 2025 – Sep 19, 2025	$21.57	$21.92	$19.53	$19.83	1,810,335
Sep 22, 2025 – Sep 26, 2025	$20.09	$21.66	$19.75	$21.14	1,681,767
Sep 29, 2025 – Oct 3, 2025	$21.28	$22.17	$21.16	$21.98	918,145
Oct 6, 2025 – Oct 10, 2025	$21.90	$23.94	$21.56	$23.14	1,118,872
Oct 13, 2025 – Oct 17, 2025	$23.18	$23.84	$21.92	$22.34	912,235
Oct 20, 2025 – Oct 24, 2025	$22.47	$22.47	$20.97	$21.52	1,009,250
Oct 27, 2025 – Oct 31, 2025	$21.62	$21.62	$20.80	$21.27	677,926
Nov 3, 2025 – Nov 7, 2025	$21.32	$24.00	$20.87	$22.98	2,132,306
Nov 10, 2025 – Nov 14, 2025	$23.55	$24.86	$22.98	$23.79	1,004,657
Nov 17, 2025 – Nov 21, 2025	$23.87	$23.89	$22.21	$23.08	760,067
Nov 24, 2025 – Nov 28, 2025	$22.47	$23.66	$20.61	$21.33	1,849,422
Dec 1, 2025 – Dec 5, 2025	$21.08	$21.75	$20.84	$20.96	744,173
Dec 8, 2025 – Dec 12, 2025	$20.87	$21.02	$19.94	$20.92	797,510
Dec 15, 2025 – Dec 19, 2025	$21.14	$21.82	$21.02	$21.28	994,156
Dec 22, 2025 – Dec 23, 2025	$21.22	$21.62	$21.22	$21.42	374,868
Dec 29, 2025 – Dec 30, 2025	$21.29	$22.15	$21.25	$21.96	341,124
Jan 5, 2026 – Jan 9, 2026	$22.17	$23.50	$21.11	$22.55	1,153,692
Jan 12, 2026 – Jan 16, 2026	$22.47	$22.47	$21.41	$21.71	1,110,440
Jan 19, 2026 – Jan 23, 2026	$21.35	$22.23	$20.56	$21.50	955,601
Jan 26, 2026 – Jan 30, 2026	$21.50	$21.54	$19.89	$21.48	1,075,803
Feb 2, 2026 – Feb 6, 2026	$21.54	$22.22	$20.48	$21.79	1,796,126
Feb 9, 2026 – Feb 13, 2026	$22.02	$22.93	$20.04	$20.31	1,449,702
Feb 16, 2026 – Feb 20, 2026	$20.52	$20.74	$19.74	$20.46	1,128,819
Feb 23, 2026 – Feb 27, 2026	$20.37	$20.86	$19.09	$20.65	2,111,447
Mar 2, 2026 – Mar 6, 2026	$19.75	$20.27	$19.14	$19.75	732,518
Mar 9, 2026 – Mar 13, 2026	$19.20	$19.98	$18.82	$19.18	1,612,608
Mar 16, 2026 – Mar 20, 2026	$19.13	$19.18	$16.88	$17.13	1,666,661
Mar 23, 2026 – Mar 27, 2026	$16.98	$17.92	$16.69	$17.54	1,594,021
Mar 30, 2026 – Apr 2, 2026	$17.65	$18.65	$17.54	$17.97	769,092
Apr 6, 2026 – Apr 10, 2026	$18.06	$18.72	$17.03	$17.38	2,520,242
Apr 13, 2026 – Apr 17, 2026	$16.92	$19.03	$16.58	$18.90	1,684,282
Apr 20, 2026 – Apr 24, 2026	$18.52	$19.26	$17.57	$17.68	1,264,973
Apr 27, 2026 – May 1, 2026	$17.62	$18.01	$17.41	$17.95	1,978,271
May 4, 2026 – May 8, 2026	$17.65	$18.78	$17.65	$18.40	4,102,852
May 11, 2026 – May 15, 2026	$18.40	$18.72	$14.53	$14.97	4,370,751
May 18, 2026 – May 22, 2026	$14.90	$15.98	$14.66	$15.54	2,980,343
May 25, 2026 – May 29, 2026	$15.78	$16.91	$15.70	$16.57	1,091,818
Jun 1, 2026 – Jun 5, 2026	$16.50	$17.24	$16.28	$16.63	1,315,105
Jun 8, 2026 – Jun 12, 2026	$16.31	$16.63	$15.65	$15.81	2,257,142
Jun 15, 2026 – Jun 19, 2026	$16.22	$16.45	$15.24	$15.24	1,549,829
Jun 22, 2026 – Jun 26, 2026	$15.18	$15.24	$14.55	$14.86	7,078,583
Jun 29, 2026 – Jul 3, 2026	$15.00	$16.31	$14.72	$16.17	2,785,793
Jul 6, 2026 – Jul 10, 2026	$16.36	$17.60	$16.20	$17.43	3,294,047
Jul 13, 2026 – Jul 17, 2026	$17.74	$20.60	$17.20	$20.40	3,944,220
Jul 20, 2026 – Jul 24, 2026	$20.60	$22.31	$19.89	$21.71	4,216,538
Jul 27, 2026 – Jul 31, 2026	$22.20	$24.02	$22.14	$22.50	2,808,874
Aug 3, 2026 – Aug 7, 2026	$22.48	$24.04	$22.14	$23.57	3,727,814
Aug 10, 2026 – Aug 14, 2026	$23.96	$24.16	$22.98	$23.93	2,628,784
Aug 17, 2026 – Aug 21, 2026	$23.46	$23.90	$22.84	$23.64	1,006,930
Aug 24, 2026 – Aug 28, 2026	$23.36	$24.63	$23.18	$24.35	2,753,905
Aug 31, 2026 – Sep 4, 2026	$24.00	$24.16	$23.25	$24.01	1,763,447
Sep 7, 2026 – Sep 7, 2026	$23.88	$24.00	$23.38	$24.00	439,486

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Adecco Group AG (0QNM.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Adecco Group AG

Adecco Group AG, together with its subsidiaries, provides human resource services to businesses and organizations in Europe, North America, Asia Pacific, South America, and North Africa. It offers flexible placement, permanent placement, outsourcing, training, upskilling and reskilling, career transition and workforce transformation, technology consulting and talent, tech academy, digital staffing services, and talent advisory and solutions under the Adecco, Adia, General Assembly, Badenoch + Clark, LHH, pontoon, Spring, and Modis. The company also operates Hired, a talent recruitment platform. As of December 31, 2021, it operated approximately 4,300 branches in 59 countries and territories. The company was formerly known as Adecco S.A. Adecco Group AG was founded in 1957 and is based in Zurich, Switzerland.

CEO: Denis Machuel
Employees: 33.6K
Beta: 0.94

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.