NasdaqCM - Delayed Quote • USD
Reading International, Inc. (RDIB)
At close: April 24 at 4:00 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 24, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 402 |
Apr 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 19, 2024 | 14.26 | 14.70 | 14.26 | 14.70 | 14.70 | 467 |
Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 386 |
Apr 16, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 942 |
Apr 15, 2024 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 487 |
Apr 12, 2024 | 14.50 | 14.50 | 13.70 | 13.70 | 13.70 | 224 |
Apr 11, 2024 | 14.73 | 14.73 | 14.01 | 14.01 | 14.01 | 436 |
Apr 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 221 |
Apr 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 138 |
Apr 8, 2024 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 2,968 |
Apr 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 185 |
Apr 4, 2024 | 14.96 | 15.20 | 14.21 | 14.86 | 14.86 | 20,327 |
Apr 3, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 2, 2024 | 14.04 | 14.90 | 14.04 | 14.90 | 14.90 | 549 |
Apr 1, 2024 | 15.00 | 15.22 | 14.00 | 15.22 | 15.22 | 398 |
Mar 28, 2024 | 14.50 | 15.20 | 14.50 | 15.07 | 15.07 | 1,636 |
Mar 27, 2024 | 15.05 | 15.05 | 14.52 | 14.52 | 14.52 | 722 |
Mar 26, 2024 | 14.90 | 14.90 | 14.01 | 14.01 | 14.01 | 1,293 |
Mar 25, 2024 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 1,166 |
Mar 22, 2024 | 15.60 | 15.61 | 14.33 | 14.90 | 14.90 | 24,038 |
Mar 21, 2024 | 15.50 | 15.90 | 15.20 | 15.20 | 15.20 | 2,668 |
Mar 20, 2024 | 15.90 | 16.50 | 15.31 | 15.52 | 15.52 | 5,544 |
Mar 19, 2024 | 16.00 | 16.00 | 15.28 | 15.28 | 15.28 | 1,466 |
Mar 18, 2024 | 17.30 | 17.30 | 15.59 | 16.00 | 16.00 | 9,381 |
Mar 15, 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 10,965 |
Mar 14, 2024 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | 18,545 |
Mar 13, 2024 | 15.74 | 16.00 | 15.74 | 16.00 | 16.00 | 2,666 |
Mar 12, 2024 | 14.50 | 15.90 | 14.50 | 15.90 | 15.90 | 737 |
Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 8, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 7, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 6, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 2,974 |
Mar 5, 2024 | 16.00 | 16.10 | 15.48 | 15.48 | 15.48 | 2,227 |
Mar 4, 2024 | 15.17 | 15.30 | 15.11 | 15.30 | 15.30 | 1,416 |
Mar 1, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 29, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 28, 2024 | 14.70 | 15.30 | 14.70 | 15.12 | 15.12 | 4,050 |
Feb 27, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 22, 2024 | 15.50 | 17.20 | 14.30 | 14.80 | 14.80 | 19,454 |
Feb 21, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 20, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 16, 2024 | 15.70 | 16.40 | 15.00 | 15.45 | 15.45 | 9,491 |
Feb 15, 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 550 |
Feb 14, 2024 | 15.80 | 15.80 | 15.00 | 15.25 | 15.25 | 980 |
Feb 13, 2024 | 15.00 | 16.90 | 14.73 | 14.73 | 14.73 | 14,246 |
Feb 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 9, 2024 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | 12,247 |
Feb 8, 2024 | 15.01 | 15.60 | 14.55 | 15.20 | 15.20 | 9,511 |
Feb 7, 2024 | 14.11 | 14.90 | 13.76 | 14.90 | 14.90 | 4,563 |
Feb 6, 2024 | 14.00 | 15.40 | 13.73 | 13.85 | 13.85 | 8,244 |
Feb 5, 2024 | 14.00 | 14.10 | 13.35 | 13.79 | 13.79 | 1,964 |
Feb 2, 2024 | 14.00 | 14.35 | 13.65 | 13.65 | 13.65 | 2,588 |
Feb 1, 2024 | 13.79 | 14.40 | 13.63 | 13.65 | 13.65 | 2,924 |
Jan 31, 2024 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | 610 |
Jan 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 832 |
Jan 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 332 |
Jan 26, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jan 25, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 171 |
Jan 24, 2024 | 13.10 | 13.21 | 12.89 | 13.11 | 13.11 | 3,123 |
Jan 23, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Jan 22, 2024 | 13.90 | 13.90 | 13.21 | 13.21 | 13.21 | 1,133 |
Jan 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 245 |
Jan 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 481 |
Jan 17, 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 13.30 | 478 |
Jan 16, 2024 | 13.46 | 13.46 | 13.00 | 13.19 | 13.19 | 1,622 |
Jan 12, 2024 | 13.43 | 13.90 | 13.21 | 13.55 | 13.55 | 1,267 |
Jan 11, 2024 | 13.79 | 13.79 | 13.20 | 13.50 | 13.50 | 2,371 |
Jan 10, 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1,452 |
Jan 9, 2024 | 14.60 | 14.60 | 13.58 | 13.60 | 13.60 | 3,946 |
Jan 8, 2024 | 13.23 | 13.80 | 12.86 | 13.49 | 13.49 | 4,791 |
Jan 5, 2024 | 13.00 | 13.40 | 12.66 | 13.08 | 13.08 | 8,917 |
Jan 4, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 436 |
Jan 3, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Jan 2, 2024 | 14.19 | 14.19 | 13.55 | 13.55 | 13.55 | 925 |
Dec 29, 2023 | 13.80 | 15.30 | 13.80 | 14.08 | 14.08 | 4,518 |
Dec 28, 2023 | 14.18 | 14.20 | 13.95 | 13.98 | 13.98 | 3,234 |
Dec 27, 2023 | 13.94 | 14.07 | 13.94 | 13.94 | 13.94 | 5,442 |
Dec 26, 2023 | 13.74 | 13.74 | 13.70 | 13.70 | 13.70 | 266 |
Dec 22, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 528 |
Dec 21, 2023 | 14.00 | 14.00 | 13.30 | 13.58 | 13.58 | 1,961 |
Dec 20, 2023 | 14.49 | 14.49 | 13.33 | 13.62 | 13.62 | 2,848 |
Dec 19, 2023 | 13.90 | 14.51 | 13.70 | 14.50 | 14.50 | 2,847 |
Dec 18, 2023 | 13.89 | 13.95 | 13.06 | 13.58 | 13.58 | 2,137 |
Dec 15, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Dec 14, 2023 | 13.40 | 13.70 | 13.01 | 13.60 | 13.60 | 756 |
Dec 13, 2023 | 13.86 | 14.21 | 12.70 | 13.60 | 13.60 | 2,792 |
Dec 12, 2023 | 13.80 | 13.80 | 13.01 | 13.65 | 13.65 | 2,725 |
Dec 11, 2023 | 13.38 | 13.62 | 12.50 | 13.49 | 13.49 | 2,748 |
Dec 8, 2023 | 13.07 | 13.16 | 13.00 | 13.13 | 13.13 | 1,594 |
Dec 7, 2023 | 13.26 | 13.40 | 12.62 | 12.95 | 12.95 | 1,770 |
Dec 6, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 627 |
Dec 5, 2023 | 13.71 | 13.71 | 12.81 | 13.10 | 13.10 | 2,293 |
Dec 4, 2023 | 13.02 | 13.85 | 12.50 | 13.28 | 13.28 | 5,444 |
Dec 1, 2023 | 13.30 | 13.65 | 12.83 | 12.83 | 12.83 | 1,289 |
Nov 30, 2023 | 12.79 | 13.08 | 12.50 | 12.90 | 12.90 | 1,552 |
Nov 29, 2023 | 14.30 | 14.30 | 12.55 | 13.59 | 13.59 | 5,180 |
Nov 28, 2023 | 13.95 | 13.95 | 12.60 | 13.65 | 13.65 | 1,094 |
Nov 27, 2023 | 14.00 | 14.31 | 12.80 | 13.00 | 13.00 | 6,368 |
Nov 24, 2023 | 13.93 | 14.43 | 13.92 | 14.43 | 14.43 | 867 |
Nov 22, 2023 | 13.43 | 14.27 | 12.80 | 13.73 | 13.73 | 15,541 |
Nov 21, 2023 | 10.58 | 12.70 | 10.55 | 12.70 | 12.70 | 5,739 |
Nov 20, 2023 | 10.59 | 10.88 | 10.50 | 10.55 | 10.55 | 6,505 |
Nov 17, 2023 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | 616 |
Nov 16, 2023 | 10.50 | 10.50 | 10.01 | 10.01 | 10.01 | 686 |
Nov 15, 2023 | 9.94 | 10.89 | 9.68 | 9.91 | 9.91 | 8,802 |
Nov 14, 2023 | 10.38 | 10.48 | 9.44 | 9.44 | 9.44 | 2,676 |
Nov 13, 2023 | 9.25 | 10.18 | 9.25 | 9.62 | 9.62 | 1,626 |
Nov 10, 2023 | 11.00 | 11.50 | 10.13 | 10.13 | 10.13 | 5,472 |
Nov 9, 2023 | 11.99 | 12.94 | 10.77 | 10.77 | 10.77 | 18,299 |
Nov 8, 2023 | 13.20 | 13.21 | 11.20 | 11.50 | 11.50 | 9,810 |
Nov 7, 2023 | 12.58 | 12.60 | 11.78 | 12.60 | 12.60 | 10,978 |
Nov 6, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 730 |
Nov 3, 2023 | 12.98 | 13.40 | 12.60 | 12.60 | 12.60 | 1,013 |
Nov 2, 2023 | 13.00 | 14.40 | 12.52 | 12.52 | 12.52 | 2,732 |
Nov 1, 2023 | 12.80 | 13.10 | 12.50 | 12.50 | 12.50 | 7,584 |
Oct 31, 2023 | 13.50 | 14.00 | 12.80 | 12.80 | 12.80 | 15,582 |
Oct 30, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 214 |
Oct 27, 2023 | 13.30 | 14.40 | 13.30 | 13.54 | 13.54 | 580 |
Oct 26, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 463 |
Oct 25, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Oct 24, 2023 | 13.93 | 14.14 | 13.61 | 13.62 | 13.62 | 807 |
Oct 23, 2023 | 14.60 | 14.60 | 13.50 | 13.55 | 13.55 | 4,397 |
Oct 20, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1,066 |
Oct 19, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 974 |
Oct 18, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 208 |
Oct 17, 2023 | 14.01 | 15.20 | 13.57 | 13.68 | 13.68 | 6,065 |
Oct 16, 2023 | 14.79 | 14.79 | 13.52 | 13.57 | 13.57 | 1,277 |
Oct 13, 2023 | 13.90 | 14.90 | 13.68 | 14.55 | 14.55 | 6,745 |
Oct 12, 2023 | 14.83 | 15.50 | 14.45 | 15.31 | 15.31 | 1,927 |
Oct 11, 2023 | 14.96 | 15.70 | 14.56 | 14.56 | 14.56 | 1,460 |
Oct 10, 2023 | 15.60 | 15.60 | 14.99 | 15.25 | 15.25 | 13,285 |
Oct 9, 2023 | 14.66 | 15.95 | 14.39 | 15.40 | 15.40 | 11,543 |
Oct 6, 2023 | 15.51 | 15.51 | 14.50 | 14.50 | 14.50 | 3,871 |
Oct 5, 2023 | 15.51 | 15.65 | 14.51 | 14.65 | 14.65 | 11,042 |
Oct 4, 2023 | 17.36 | 17.40 | 16.20 | 16.20 | 16.20 | 15,263 |
Oct 3, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Oct 2, 2023 | 17.70 | 19.11 | 16.70 | 17.90 | 17.90 | 14,692 |
Sep 29, 2023 | 17.27 | 17.30 | 17.20 | 17.30 | 17.30 | 2,371 |
Sep 28, 2023 | 17.07 | 17.07 | 16.45 | 16.45 | 16.45 | 1,161 |
Sep 27, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 356 |
Sep 26, 2023 | 17.00 | 17.10 | 16.40 | 16.40 | 16.40 | 2,660 |
Sep 25, 2023 | 18.20 | 18.40 | 17.01 | 17.03 | 17.03 | 24,973 |
Sep 22, 2023 | 18.60 | 18.60 | 18.18 | 18.20 | 18.20 | 2,895 |
Sep 21, 2023 | 18.36 | 19.30 | 18.00 | 18.15 | 18.15 | 10,180 |
Sep 20, 2023 | 19.40 | 19.70 | 18.25 | 18.52 | 18.52 | 12,218 |
Sep 19, 2023 | 19.01 | 19.34 | 18.50 | 18.95 | 18.95 | 10,033 |
Sep 18, 2023 | 18.59 | 19.50 | 18.50 | 19.04 | 19.04 | 27,717 |
Sep 15, 2023 | 19.00 | 19.78 | 18.20 | 18.20 | 18.20 | 12,786 |
Sep 14, 2023 | 19.96 | 20.55 | 19.20 | 19.81 | 19.81 | 19,321 |
Sep 13, 2023 | 20.51 | 20.80 | 20.00 | 20.00 | 20.00 | 20,324 |
Sep 12, 2023 | 20.81 | 20.81 | 19.50 | 20.20 | 20.20 | 13,857 |
Sep 11, 2023 | 20.39 | 21.35 | 19.84 | 21.35 | 21.35 | 17,456 |
Sep 8, 2023 | 20.09 | 21.02 | 19.04 | 20.31 | 20.31 | 19,411 |
Sep 7, 2023 | 19.54 | 20.03 | 19.38 | 20.03 | 20.03 | 5,671 |
Sep 6, 2023 | 19.20 | 19.55 | 19.17 | 19.20 | 19.20 | 1,037 |
Sep 5, 2023 | 18.41 | 20.00 | 18.41 | 19.12 | 19.12 | 4,959 |
Sep 1, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 177 |
Aug 31, 2023 | 17.70 | 18.00 | 17.41 | 17.70 | 17.70 | 4,216 |
Aug 30, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 667 |
Aug 29, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Aug 28, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Aug 25, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 230 |
Aug 24, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1,648 |
Aug 23, 2023 | 18.47 | 18.50 | 18.20 | 18.50 | 18.50 | 2,656 |
Aug 22, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Aug 21, 2023 | 18.73 | 19.00 | 17.88 | 18.20 | 18.20 | 16,306 |
Aug 18, 2023 | 17.90 | 18.70 | 17.90 | 18.25 | 18.25 | 2,972 |
Aug 17, 2023 | 18.61 | 18.61 | 18.01 | 18.10 | 18.10 | 1,532 |
Aug 16, 2023 | 18.42 | 18.70 | 18.42 | 18.61 | 18.61 | 850 |
Aug 15, 2023 | 18.39 | 18.87 | 17.70 | 18.25 | 18.25 | 11,657 |
Aug 14, 2023 | 18.83 | 19.00 | 18.23 | 18.23 | 18.23 | 4,284 |
Aug 11, 2023 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1,021 |
Aug 10, 2023 | 19.55 | 19.60 | 18.90 | 18.91 | 18.91 | 4,005 |
Aug 9, 2023 | 19.35 | 19.62 | 19.12 | 19.12 | 19.12 | 847 |
Aug 8, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 711 |
Aug 7, 2023 | 18.85 | 19.85 | 18.85 | 19.85 | 19.85 | 3,912 |
Aug 4, 2023 | 20.69 | 20.70 | 20.00 | 20.00 | 20.00 | 1,082 |
Aug 3, 2023 | 21.40 | 21.41 | 19.83 | 21.00 | 21.00 | 10,659 |
Aug 2, 2023 | 21.56 | 21.56 | 21.54 | 21.54 | 21.54 | 1,182 |
Aug 1, 2023 | 20.60 | 22.30 | 20.60 | 21.50 | 21.50 | 3,286 |
Jul 31, 2023 | 21.40 | 22.15 | 20.72 | 21.50 | 21.50 | 4,482 |
Jul 28, 2023 | 20.08 | 21.40 | 20.08 | 20.90 | 20.90 | 1,833 |
Jul 27, 2023 | 19.99 | 19.99 | 19.98 | 19.98 | 19.98 | 1,180 |
Jul 26, 2023 | 20.19 | 20.37 | 19.30 | 20.00 | 20.00 | 4,646 |
Jul 25, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 537 |
Jul 24, 2023 | 20.23 | 20.23 | 19.63 | 19.63 | 19.63 | 3,372 |
Jul 21, 2023 | 19.83 | 20.44 | 19.83 | 20.01 | 20.01 | 9,314 |
Jul 20, 2023 | 20.00 | 20.10 | 19.50 | 20.10 | 20.10 | 1,878 |
Jul 19, 2023 | 20.30 | 20.50 | 20.00 | 20.00 | 20.00 | 3,112 |
Jul 18, 2023 | 20.50 | 20.85 | 20.00 | 20.51 | 20.51 | 4,612 |
Jul 17, 2023 | 20.69 | 21.15 | 20.18 | 20.26 | 20.26 | 7,232 |
Jul 14, 2023 | 21.04 | 21.05 | 20.00 | 20.10 | 20.10 | 11,300 |
Jul 13, 2023 | 21.09 | 21.45 | 20.45 | 20.88 | 20.88 | 21,320 |
Jul 12, 2023 | 22.55 | 22.55 | 21.11 | 21.21 | 21.21 | 25,311 |
Jul 11, 2023 | 22.75 | 22.75 | 21.73 | 22.50 | 22.50 | 15,641 |
Jul 10, 2023 | 23.38 | 23.38 | 22.71 | 22.71 | 22.71 | 11,323 |
Jul 7, 2023 | 22.80 | 23.10 | 22.52 | 23.00 | 23.00 | 2,050 |
Jul 6, 2023 | 23.15 | 23.27 | 22.52 | 22.58 | 22.58 | 21,251 |
Jul 5, 2023 | 22.60 | 23.60 | 22.07 | 23.35 | 23.35 | 20,587 |
Jul 3, 2023 | 22.64 | 24.00 | 22.30 | 22.30 | 22.30 | 15,005 |
Jun 30, 2023 | 24.14 | 24.14 | 23.00 | 23.05 | 23.05 | 2,842 |
Jun 29, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 28, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 27, 2023 | 22.52 | 24.20 | 21.41 | 24.20 | 24.20 | 8,511 |
Jun 26, 2023 | 23.31 | 23.32 | 22.47 | 22.63 | 22.63 | 1,762 |
Jun 23, 2023 | 23.46 | 24.06 | 22.32 | 23.40 | 23.40 | 4,518 |
Jun 22, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 21, 2023 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 435 |
Jun 20, 2023 | 24.50 | 25.90 | 23.50 | 23.60 | 23.60 | 10,889 |
Jun 16, 2023 | 22.25 | 25.20 | 22.00 | 24.98 | 24.98 | 36,476 |
Jun 15, 2023 | 22.10 | 22.69 | 21.80 | 22.11 | 22.11 | 12,295 |
Jun 14, 2023 | 22.02 | 22.02 | 22.01 | 22.02 | 22.02 | 725 |
Jun 13, 2023 | 21.44 | 22.65 | 21.40 | 22.40 | 22.40 | 10,263 |
Jun 12, 2023 | 22.40 | 22.40 | 21.77 | 21.77 | 21.77 | 432 |
Jun 9, 2023 | 22.65 | 22.99 | 21.85 | 22.05 | 22.05 | 18,268 |
Jun 8, 2023 | 22.82 | 22.82 | 21.15 | 22.50 | 22.50 | 13,182 |
Jun 7, 2023 | 23.79 | 23.80 | 22.50 | 22.57 | 22.57 | 6,372 |
Jun 6, 2023 | 22.00 | 22.95 | 21.36 | 22.95 | 22.95 | 1,324 |
Jun 5, 2023 | 22.91 | 22.91 | 22.60 | 22.60 | 22.60 | 7,898 |
Jun 2, 2023 | 22.50 | 23.36 | 22.30 | 22.94 | 22.94 | 3,762 |
Jun 1, 2023 | 22.01 | 22.80 | 21.41 | 22.00 | 22.00 | 14,671 |
May 31, 2023 | 22.09 | 22.50 | 21.52 | 21.60 | 21.60 | 13,298 |
May 30, 2023 | 22.21 | 22.60 | 21.80 | 21.80 | 21.80 | 8,588 |
May 26, 2023 | 21.50 | 23.86 | 21.50 | 22.10 | 22.10 | 15,182 |
May 25, 2023 | 21.10 | 22.15 | 20.62 | 21.51 | 21.51 | 10,715 |
May 24, 2023 | 21.64 | 21.64 | 20.63 | 20.63 | 20.63 | 1,032 |
May 23, 2023 | 21.20 | 22.50 | 21.00 | 21.05 | 21.05 | 3,593 |
May 22, 2023 | 21.81 | 23.00 | 21.02 | 21.77 | 21.77 | 15,237 |
May 19, 2023 | 22.21 | 22.75 | 21.05 | 21.05 | 21.05 | 12,484 |
May 18, 2023 | 19.95 | 21.90 | 19.60 | 21.50 | 21.50 | 7,676 |
May 17, 2023 | 19.80 | 20.20 | 19.50 | 19.50 | 19.50 | 3,249 |
May 16, 2023 | 19.96 | 21.00 | 19.32 | 19.60 | 19.60 | 5,644 |
May 15, 2023 | 22.70 | 23.70 | 21.07 | 21.07 | 21.07 | 12,269 |
May 12, 2023 | 22.99 | 23.50 | 22.00 | 22.73 | 22.73 | 13,185 |
May 11, 2023 | 21.65 | 23.20 | 21.65 | 22.47 | 22.47 | 3,657 |
May 10, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 312 |
May 9, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 170 |
May 8, 2023 | 21.56 | 21.70 | 21.07 | 21.07 | 21.07 | 3,506 |
May 5, 2023 | 21.42 | 22.39 | 20.95 | 21.65 | 21.65 | 12,137 |
May 4, 2023 | 21.00 | 21.50 | 21.00 | 21.40 | 21.40 | 2,984 |
May 3, 2023 | 21.76 | 21.90 | 21.00 | 21.10 | 21.10 | 3,227 |
May 2, 2023 | 21.67 | 21.67 | 21.63 | 21.65 | 21.65 | 346 |
May 1, 2023 | 21.95 | 23.50 | 21.50 | 21.70 | 21.70 | 3,223 |
Apr 28, 2023 | 22.30 | 22.33 | 21.65 | 22.00 | 22.00 | 1,878 |
Apr 27, 2023 | 21.77 | 22.40 | 21.70 | 21.70 | 21.70 | 3,575 |
Apr 26, 2023 | 21.60 | 21.72 | 21.47 | 21.50 | 21.50 | 1,739 |