NYSE - Delayed Quote • USD
Maiden Holdings, Ltd. 6.625 NT 2046 (MHLA)
At close: April 18 at 3:51 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 18, 2024 | 15.99 | 15.99 | 15.77 | 15.78 | 15.78 | 2,800 |
Apr 17, 2024 | 15.84 | 15.84 | 15.75 | 15.75 | 15.75 | 1,100 |
Apr 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 600 |
Apr 15, 2024 | 16.17 | 16.17 | 16.04 | 16.04 | 16.04 | 3,300 |
Apr 12, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Apr 11, 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 16.47 | 800 |
Apr 10, 2024 | 16.37 | 16.46 | 16.27 | 16.27 | 16.27 | 1,900 |
Apr 9, 2024 | 17.00 | 17.00 | 16.61 | 16.61 | 16.61 | 3,700 |
Apr 8, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | 200 |
Apr 5, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 500 |
Apr 4, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Apr 3, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Apr 2, 2024 | 16.83 | 16.83 | 16.48 | 16.52 | 16.52 | 1,300 |
Apr 1, 2024 | 16.97 | 17.03 | 16.91 | 17.03 | 17.03 | 2,000 |
Mar 28, 2024 | 17.00 | 17.00 | 16.52 | 16.68 | 16.68 | 4,200 |
Mar 27, 2024 | 16.91 | 17.24 | 16.91 | 17.21 | 17.21 | 3,500 |
Mar 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 25, 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 500 |
Mar 22, 2024 | 17.09 | 17.10 | 17.01 | 17.01 | 17.01 | 1,400 |
Mar 21, 2024 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 3,700 |
Mar 20, 2024 | 16.27 | 16.95 | 16.27 | 16.95 | 16.95 | 1,800 |
Mar 19, 2024 | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | 700 |
Mar 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 500 |
Mar 15, 2024 | 15.81 | 15.93 | 15.81 | 15.93 | 15.93 | 7,100 |
Mar 14, 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 800 |
Mar 13, 2024 | 15.68 | 15.88 | 15.68 | 15.88 | 15.88 | 8,100 |
Mar 12, 2024 | 15.71 | 15.81 | 15.69 | 15.78 | 15.78 | 4,300 |
Mar 11, 2024 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | 6,100 |
Mar 8, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 6,200 |
Mar 7, 2024 | 16.11 | 16.11 | 16.06 | 16.06 | 16.06 | 1,900 |
Mar 6, 2024 | 16.08 | 16.12 | 15.99 | 16.00 | 16.00 | 5,200 |
Mar 5, 2024 | 15.15 | 16.25 | 15.15 | 15.75 | 15.75 | 1,100 |
Mar 4, 2024 | 16.26 | 16.26 | 15.13 | 16.26 | 16.26 | 3,100 |
Mar 1, 2024 | 15.91 | 16.26 | 15.91 | 16.26 | 16.26 | 2,100 |
Feb 29, 2024 | 15.88 | 15.91 | 15.58 | 15.58 | 15.58 | 5,600 |
Feb 28, 2024 | 15.80 | 15.89 | 15.60 | 15.89 | 15.89 | 900 |
Feb 27, 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 700 |
Feb 26, 2024 | 16.60 | 16.63 | 15.60 | 16.03 | 16.03 | 1,800 |
Feb 23, 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 16.59 | 2,800 |
Feb 22, 2024 | 16.12 | 16.40 | 16.12 | 16.20 | 16.20 | 9,800 |
Feb 21, 2024 | 16.10 | 16.13 | 16.09 | 16.09 | 16.09 | 900 |
Feb 20, 2024 | 16.01 | 16.16 | 15.96 | 16.08 | 16.08 | 2,000 |
Feb 16, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
Feb 15, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Feb 14, 2024 | 16.51 | 16.75 | 16.48 | 16.49 | 16.49 | 5,300 |
Feb 13, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Feb 12, 2024 | 16.51 | 16.51 | 16.49 | 16.49 | 16.49 | 1,900 |
Feb 9, 2024 | 16.25 | 16.41 | 16.25 | 16.40 | 16.40 | 2,200 |
Feb 8, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
Feb 7, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Feb 6, 2024 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 1,400 |
Feb 5, 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 5,100 |
Feb 2, 2024 | 15.64 | 16.95 | 15.64 | 15.81 | 15.81 | 800 |
Feb 1, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,200 |
Jan 31, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 300 |
Jan 30, 2024 | 15.86 | 16.32 | 15.86 | 16.32 | 16.32 | 1,300 |
Jan 29, 2024 | 16.07 | 16.12 | 16.02 | 16.02 | 16.02 | 3,500 |
Jan 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 700 |
Jan 25, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1,300 |
Jan 24, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 400 |
Jan 23, 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 3,100 |
Jan 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 600 |
Jan 19, 2024 | 15.92 | 15.99 | 15.92 | 15.99 | 15.99 | 3,500 |
Jan 18, 2024 | 15.73 | 16.08 | 15.54 | 15.97 | 15.97 | 2,500 |
Jan 17, 2024 | 16.49 | 16.50 | 16.45 | 16.50 | 16.50 | 900 |
Jan 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
Jan 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jan 11, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 4,500 |
Jan 10, 2024 | 17.00 | 17.09 | 17.00 | 17.00 | 17.00 | 3,200 |
Jan 9, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Jan 8, 2024 | 16.36 | 16.84 | 16.36 | 16.84 | 16.84 | 1,100 |
Jan 5, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1,200 |
Jan 4, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Jan 3, 2024 | 17.00 | 17.00 | 16.71 | 16.71 | 16.71 | 500 |
Jan 2, 2024 | 16.65 | 16.94 | 16.65 | 16.94 | 16.94 | 2,500 |
Dec 29, 2023 | 16.75 | 17.03 | 16.66 | 16.76 | 16.76 | 3,900 |
Dec 28, 2023 | 17.19 | 17.19 | 17.00 | 17.12 | 17.12 | 1,500 |
Dec 27, 2023 | 17.16 | 17.21 | 17.09 | 17.21 | 17.21 | 1,200 |
Dec 26, 2023 | 16.84 | 17.10 | 16.81 | 16.81 | 16.81 | 1,500 |
Dec 22, 2023 | 16.75 | 16.97 | 16.72 | 16.97 | 16.97 | 1,100 |
Dec 21, 2023 | 16.50 | 17.32 | 16.50 | 17.23 | 17.23 | 25,300 |
Dec 20, 2023 | 16.27 | 16.70 | 16.00 | 16.70 | 16.70 | 1,600 |
Dec 19, 2023 | 16.19 | 16.50 | 16.19 | 16.35 | 16.35 | 5,300 |
Dec 18, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Dec 15, 2023 | 17.23 | 17.23 | 16.47 | 16.62 | 16.62 | 5,900 |
Dec 14, 2023 | 18.25 | 18.25 | 17.52 | 17.52 | 17.52 | 2,400 |
Dec 13, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 400 |
Dec 12, 2023 | 17.18 | 17.18 | 16.62 | 17.18 | 17.18 | 2,200 |
Dec 11, 2023 | 17.50 | 17.50 | 17.06 | 17.22 | 17.22 | 2,600 |
Dec 8, 2023 | 16.85 | 17.50 | 16.85 | 17.50 | 17.50 | 4,100 |
Dec 7, 2023 | 17.40 | 17.42 | 17.37 | 17.38 | 17.38 | 900 |
Dec 6, 2023 | 17.23 | 17.34 | 17.08 | 17.30 | 17.30 | 5,500 |
Dec 5, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1,200 |
Dec 4, 2023 | 16.84 | 17.23 | 16.84 | 17.23 | 17.23 | 7,100 |
Dec 1, 2023 | 16.53 | 17.00 | 16.53 | 16.82 | 16.82 | 22,900 |
Nov 30, 2023 | 15.26 | 16.94 | 15.26 | 16.84 | 16.84 | 62,500 |
Nov 29, 2023 | 15.07 | 15.14 | 15.00 | 15.14 | 15.14 | 1,600 |
Nov 28, 2023 | 15.85 | 15.85 | 15.31 | 15.42 | 15.42 | 1,700 |
Nov 27, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Nov 24, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Nov 22, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 400 |
Nov 21, 2023 | 15.16 | 15.24 | 15.16 | 15.20 | 15.20 | 3,100 |
Nov 20, 2023 | 14.99 | 15.40 | 14.99 | 15.40 | 15.40 | 1,100 |
Nov 17, 2023 | 15.66 | 15.66 | 14.57 | 14.99 | 14.99 | 3,200 |
Nov 16, 2023 | 15.03 | 15.35 | 14.90 | 15.35 | 15.35 | 1,400 |
Nov 15, 2023 | 15.11 | 15.70 | 14.90 | 15.48 | 15.48 | 4,500 |
Nov 14, 2023 | 15.57 | 15.69 | 15.57 | 15.69 | 15.69 | 800 |
Nov 13, 2023 | 15.04 | 15.61 | 14.91 | 15.61 | 15.61 | 2,100 |
Nov 10, 2023 | 15.50 | 15.50 | 14.91 | 14.91 | 14.91 | 900 |
Nov 9, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 300 |
Nov 8, 2023 | 15.28 | 15.29 | 14.82 | 14.90 | 14.90 | 5,700 |
Nov 7, 2023 | 15.25 | 15.29 | 15.25 | 15.25 | 15.25 | 129,800 |
Nov 6, 2023 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | 2,600 |
Nov 3, 2023 | 15.43 | 15.64 | 15.42 | 15.46 | 15.46 | 9,500 |
Nov 2, 2023 | 15.75 | 15.75 | 15.51 | 15.51 | 15.51 | 1,200 |
Nov 1, 2023 | 15.71 | 15.71 | 15.55 | 15.55 | 15.55 | 2,500 |
Oct 31, 2023 | 15.43 | 16.18 | 15.37 | 15.62 | 15.62 | 17,100 |
Oct 30, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Oct 27, 2023 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 4,100 |
Oct 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
Oct 25, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
Oct 24, 2023 | 15.00 | 15.62 | 15.00 | 15.34 | 15.34 | 2,700 |
Oct 23, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Oct 20, 2023 | 15.27 | 15.31 | 15.07 | 15.07 | 15.07 | 1,800 |
Oct 19, 2023 | 15.14 | 15.55 | 15.07 | 15.26 | 15.26 | 3,800 |
Oct 18, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Oct 17, 2023 | 15.55 | 15.78 | 15.37 | 15.48 | 15.48 | 3,200 |
Oct 16, 2023 | 15.97 | 16.00 | 15.97 | 16.00 | 16.00 | 900 |
Oct 13, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Oct 12, 2023 | 15.53 | 15.79 | 15.53 | 15.79 | 15.79 | 600 |
Oct 11, 2023 | 15.61 | 15.70 | 15.55 | 15.70 | 15.70 | 2,800 |
Oct 10, 2023 | 15.70 | 15.75 | 15.64 | 15.68 | 15.68 | 5,400 |
Oct 9, 2023 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 2,200 |
Oct 6, 2023 | 15.90 | 15.90 | 15.67 | 15.67 | 15.67 | 2,600 |
Oct 5, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
Oct 4, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 200 |
Oct 3, 2023 | 15.50 | 15.95 | 15.50 | 15.75 | 15.75 | 5,600 |
Oct 2, 2023 | 15.75 | 16.01 | 15.75 | 15.75 | 15.75 | 1,300 |
Sep 29, 2023 | 15.79 | 16.11 | 15.70 | 15.70 | 15.70 | 2,100 |
Sep 28, 2023 | 15.72 | 15.79 | 15.71 | 15.79 | 15.79 | 1,200 |
Sep 27, 2023 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | 1,300 |
Sep 26, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
Sep 25, 2023 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | 1,300 |
Sep 22, 2023 | 15.82 | 15.82 | 15.76 | 15.77 | 15.77 | 400 |
Sep 21, 2023 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | 2,500 |
Sep 20, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Sep 19, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 100 |
Sep 18, 2023 | 15.54 | 16.00 | 15.54 | 16.00 | 16.00 | 2,100 |
Sep 15, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 100 |
Sep 14, 2023 | 16.12 | 16.12 | 15.75 | 15.77 | 15.77 | 1,900 |
Sep 13, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Sep 12, 2023 | 16.01 | 16.02 | 16.01 | 16.02 | 16.02 | 300 |
Sep 11, 2023 | 16.22 | 16.22 | 15.84 | 15.84 | 15.84 | 5,200 |
Sep 8, 2023 | 16.06 | 16.40 | 16.06 | 16.22 | 16.22 | 4,200 |
Sep 7, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Sep 6, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 600 |
Sep 5, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 200 |
Sep 1, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Aug 31, 2023 | 16.77 | 16.77 | 16.34 | 16.34 | 16.34 | 1,000 |
Aug 30, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
Aug 29, 2023 | 16.72 | 16.72 | 15.52 | 16.34 | 16.34 | 2,300 |
Aug 28, 2023 | 16.99 | 16.99 | 16.50 | 16.81 | 16.81 | 1,400 |
Aug 25, 2023 | 16.34 | 16.99 | 16.33 | 16.99 | 16.99 | 3,200 |
Aug 24, 2023 | 16.70 | 16.86 | 16.32 | 16.32 | 16.32 | 1,100 |
Aug 23, 2023 | 16.10 | 16.24 | 15.99 | 16.15 | 16.15 | 1,600 |
Aug 22, 2023 | 16.04 | 16.06 | 15.70 | 15.70 | 15.70 | 1,600 |
Aug 21, 2023 | 16.35 | 16.35 | 16.12 | 16.12 | 16.12 | 400 |
Aug 18, 2023 | 16.10 | 16.15 | 15.73 | 16.14 | 16.14 | 2,300 |
Aug 17, 2023 | 15.82 | 15.98 | 15.77 | 15.98 | 15.98 | 1,500 |
Aug 16, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Aug 15, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Aug 14, 2023 | 15.88 | 15.88 | 15.80 | 15.82 | 15.82 | 300 |
Aug 11, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Aug 10, 2023 | 16.48 | 16.91 | 16.48 | 16.91 | 16.91 | 600 |
Aug 9, 2023 | 16.68 | 17.00 | 16.30 | 17.00 | 17.00 | 1,700 |
Aug 8, 2023 | 16.30 | 16.64 | 16.30 | 16.64 | 16.64 | 600 |
Aug 7, 2023 | 16.46 | 16.65 | 16.27 | 16.30 | 16.30 | 4,700 |
Aug 4, 2023 | 16.37 | 16.85 | 16.30 | 16.32 | 16.32 | 1,500 |
Aug 3, 2023 | 16.59 | 16.59 | 16.02 | 16.27 | 16.27 | 4,000 |
Aug 2, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 300 |
Aug 1, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 400 |
Jul 31, 2023 | 17.13 | 17.27 | 16.79 | 16.79 | 16.79 | 10,000 |
Jul 28, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jul 27, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 800 |
Jul 26, 2023 | 17.26 | 17.58 | 16.98 | 17.44 | 17.44 | 3,900 |
Jul 25, 2023 | 16.50 | 17.80 | 16.50 | 17.40 | 17.40 | 1,600 |
Jul 24, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jul 21, 2023 | 16.80 | 17.02 | 16.80 | 17.02 | 17.02 | 600 |
Jul 20, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
Jul 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jul 18, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 600 |
Jul 17, 2023 | 16.70 | 16.76 | 16.49 | 16.56 | 16.56 | 1,700 |
Jul 14, 2023 | 17.49 | 17.50 | 16.83 | 16.83 | 16.83 | 5,100 |
Jul 13, 2023 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 1,300 |
Jul 12, 2023 | 17.64 | 18.20 | 17.59 | 17.59 | 17.59 | 3,100 |
Jul 11, 2023 | 18.31 | 18.40 | 18.05 | 18.30 | 18.30 | 2,700 |
Jul 10, 2023 | 18.30 | 18.55 | 18.30 | 18.55 | 18.55 | 1,000 |
Jul 7, 2023 | 18.19 | 18.40 | 18.19 | 18.40 | 18.40 | 2,400 |
Jul 6, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 400 |
Jul 5, 2023 | 18.40 | 18.40 | 18.10 | 18.25 | 18.25 | 900 |
Jul 3, 2023 | 18.47 | 18.67 | 18.29 | 18.45 | 18.45 | 7,700 |
Jun 30, 2023 | 16.97 | 18.67 | 16.97 | 18.67 | 18.67 | 33,400 |
Jun 29, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Jun 28, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 300 |
Jun 27, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jun 26, 2023 | 17.04 | 17.04 | 16.49 | 16.49 | 16.49 | 1,500 |
Jun 23, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 300 |
Jun 22, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jun 21, 2023 | 16.32 | 16.35 | 16.10 | 16.35 | 16.35 | 2,200 |
Jun 20, 2023 | 16.15 | 16.35 | 16.15 | 16.34 | 16.34 | 1,800 |
Jun 16, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 400 |
Jun 15, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jun 14, 2023 | 16.11 | 16.36 | 15.88 | 16.30 | 16.30 | 4,600 |
Jun 13, 2023 | 16.50 | 16.70 | 16.50 | 16.64 | 16.64 | 2,800 |
Jun 12, 2023 | 16.55 | 16.89 | 16.45 | 16.75 | 16.75 | 1,900 |
Jun 9, 2023 | 16.80 | 16.80 | 16.36 | 16.55 | 16.55 | 700 |
Jun 8, 2023 | 17.00 | 17.00 | 16.86 | 16.86 | 16.86 | 500 |
Jun 7, 2023 | 17.60 | 17.60 | 17.28 | 17.30 | 17.30 | 2,900 |
Jun 6, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2,200 |
Jun 5, 2023 | 17.45 | 17.60 | 17.17 | 17.60 | 17.60 | 1,700 |
Jun 2, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 900 |
Jun 1, 2023 | 17.10 | 17.25 | 17.00 | 17.25 | 17.25 | 3,700 |
May 31, 2023 | 16.00 | 17.44 | 15.79 | 17.42 | 17.42 | 18,900 |
May 30, 2023 | 15.85 | 16.00 | 15.85 | 16.00 | 16.00 | 2,100 |
May 26, 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1,900 |
May 25, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,300 |
May 24, 2023 | 15.75 | 16.00 | 15.73 | 16.00 | 16.00 | 5,600 |
May 23, 2023 | 15.75 | 15.86 | 15.69 | 15.86 | 15.86 | 900 |
May 22, 2023 | 15.75 | 15.75 | 15.73 | 15.75 | 15.75 | 3,100 |
May 19, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2,000 |
May 18, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1,000 |
May 17, 2023 | 15.60 | 15.60 | 15.57 | 15.57 | 15.57 | 900 |
May 16, 2023 | 14.80 | 15.19 | 14.80 | 15.19 | 15.19 | 2,900 |
May 15, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1,000 |
May 12, 2023 | 14.82 | 15.74 | 14.77 | 15.00 | 15.00 | 3,500 |
May 11, 2023 | 15.19 | 15.97 | 15.19 | 15.90 | 15.90 | 4,200 |
May 10, 2023 | 14.99 | 16.02 | 14.95 | 16.02 | 16.02 | 21,000 |
May 9, 2023 | 14.77 | 14.77 | 14.34 | 14.54 | 14.54 | 900 |
May 8, 2023 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 2,100 |
May 5, 2023 | 14.11 | 14.12 | 14.11 | 14.12 | 14.12 | 1,000 |
May 4, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 400 |
May 3, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
May 2, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1,300 |
May 1, 2023 | 14.71 | 14.96 | 14.14 | 14.46 | 14.46 | 4,200 |
Apr 28, 2023 | 14.33 | 14.75 | 14.32 | 14.75 | 14.75 | 12,400 |
Apr 27, 2023 | 14.18 | 14.18 | 14.00 | 14.00 | 14.00 | 1,600 |
Apr 26, 2023 | 15.68 | 15.68 | 14.63 | 14.63 | 14.63 | 800 |
Apr 25, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 24, 2023 | 14.40 | 14.68 | 14.40 | 14.68 | 14.68 | 800 |
Apr 21, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Apr 20, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1,000 |
Apr 19, 2023 | 13.99 | 14.25 | 13.79 | 14.25 | 14.25 | 2,400 |