Other OTC - Delayed Quote • USD
Swedbank AB (publ) (SWDBF)
As of April 18 at 2:51 PM EDT. Market Open.
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 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 23, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 400 |
Apr 18, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 400 |
Apr 17, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 16, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 15, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 12, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 200 |
Apr 11, 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 20.18 | 500 |
Apr 10, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 500 |
Apr 9, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
Apr 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 600 |
Apr 4, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 700 |
Apr 3, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Apr 2, 2024 | 19.15 | 19.93 | 19.15 | 19.93 | 19.93 | 900 |
Apr 1, 2024 | 19.66 | 20.20 | 19.66 | 20.20 | 20.20 | 400 |
Mar 28, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 200 |
Mar 26, 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 22.14 | 2,500 |
Mar 25, 2024 | 21.79 | 21.79 | 21.35 | 21.35 | 21.34 | 3,400 |
Mar 22, 2024 | 21.98 | 21.98 | 21.53 | 21.53 | 21.52 | 600 |
Mar 21, 2024 | 22.07 | 22.07 | 21.99 | 21.99 | 21.98 | 1,700 |
Mar 20, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | - |
Mar 19, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | - |
Mar 18, 2024 | 21.79 | 21.79 | 21.63 | 21.63 | 21.62 | 800 |
Mar 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
Mar 14, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
Mar 13, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
Mar 12, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
Mar 11, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | 300 |
Mar 8, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.42 | 300 |
Mar 7, 2024 | 22.53 | 22.68 | 22.53 | 22.68 | 22.67 | 300 |
Mar 6, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | - |
Mar 5, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | 200 |
Mar 4, 2024 | 21.95 | 22.01 | 21.95 | 22.01 | 22.00 | 900 |
Mar 1, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.50 | 200 |
Feb 29, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.06 | 300 |
Feb 28, 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 21.82 | 300 |
Feb 27, 2024 | 21.65 | 21.78 | 21.65 | 21.78 | 21.77 | 500 |
Feb 26, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.68 | - |
Feb 23, 2024 | 21.57 | 21.69 | 21.57 | 21.69 | 21.68 | 500 |
Feb 22, 2024 | 21.77 | 21.77 | 21.76 | 21.76 | 21.75 | 200 |
Feb 21, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
Feb 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | 100 |
Feb 16, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 21.12 | 800 |
Feb 15, 2024 | 20.36 | 20.79 | 20.36 | 20.79 | 20.78 | 6,600 |
Feb 14, 2024 | 20.23 | 20.23 | 20.04 | 20.04 | 20.03 | 13,100 |
Feb 13, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.96 | 200 |
Feb 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | - |
Feb 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | - |
Feb 8, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 200 |
Feb 7, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | - |
Feb 6, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | 300 |
Feb 5, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 2,100 |
Feb 2, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 100 |
Feb 1, 2024 | 20.43 | 20.43 | 20.11 | 20.11 | 20.10 | 1,300 |
Jan 31, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | - |
Jan 30, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | 200 |
Jan 29, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | - |
Jan 26, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | 100 |
Jan 25, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | 400 |
Jan 24, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
Jan 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
Jan 22, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
Jan 19, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | 100 |
Jan 18, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | - |
Jan 17, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | - |
Jan 16, 2024 | 19.19 | 19.24 | 18.87 | 18.87 | 18.86 | 900 |
Jan 12, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | - |
Jan 11, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | 1,200 |
Jan 10, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | - |
Jan 9, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | - |
Jan 8, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | 600 |
Jan 5, 2024 | 20.33 | 20.33 | 20.17 | 20.17 | 20.16 | 600 |
Jan 4, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | 500 |
Jan 3, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Jan 2, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Dec 29, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Dec 28, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Dec 27, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Dec 26, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Dec 22, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | 1,100 |
Dec 21, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.54 | 800 |
Dec 20, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.74 | - |
Dec 19, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.74 | 1,300 |
Dec 18, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Dec 15, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Dec 14, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Dec 13, 2023 | 19.26 | 19.50 | 19.26 | 19.50 | 19.49 | 700 |
Dec 12, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | 100 |
Dec 11, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | 1,300 |
Dec 8, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
Dec 7, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
Dec 6, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
Dec 5, 2023 | 18.85 | 18.85 | 18.46 | 18.46 | 18.45 | 900 |
Dec 4, 2023 | 18.87 | 18.88 | 18.87 | 18.88 | 18.87 | 800 |
Dec 1, 2023 | 18.92 | 18.95 | 18.58 | 18.95 | 18.94 | 1,100 |
Nov 30, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
Nov 29, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
Nov 28, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | 100 |
Nov 27, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.79 | - |
Nov 24, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.79 | 1,000 |
Nov 22, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.71 | 200 |
Nov 21, 2023 | 17.58 | 18.05 | 17.38 | 17.38 | 17.37 | 3,100 |
Nov 20, 2023 | 17.35 | 17.88 | 17.35 | 17.88 | 17.87 | 1,200 |
Nov 17, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | - |
Nov 16, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | - |
Nov 15, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | - |
Nov 14, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | - |
Nov 13, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | 300 |
Nov 10, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | 200 |
Nov 9, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.44 | - |
Nov 8, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.44 | 300 |
Nov 7, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | - |
Nov 6, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | - |
Nov 3, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | 200 |
Nov 2, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | 600 |
Nov 1, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.07 | 100 |
Oct 31, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | 1,600 |
Oct 30, 2023 | 16.06 | 16.06 | 15.90 | 15.90 | 15.89 | 3,300 |
Oct 27, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | 800 |
Oct 26, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | 200 |
Oct 25, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | - |
Oct 24, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | 300 |
Oct 23, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | 300 |
Oct 20, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | - |
Oct 19, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | - |
Oct 18, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | 200 |
Oct 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.04 | 500 |
Oct 16, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | - |
Oct 13, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | 300 |
Oct 12, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.06 | - |
Oct 11, 2023 | 19.15 | 19.15 | 19.07 | 19.07 | 19.06 | 3,500 |
Oct 10, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.91 | 300 |
Oct 9, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | 200 |
Oct 6, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.87 | - |
Oct 5, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.87 | 100 |
Oct 4, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
Oct 3, 2023 | 17.65 | 17.65 | 17.42 | 17.54 | 17.53 | 600 |
Oct 2, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.44 | - |
Sep 29, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.44 | 2,700 |
Sep 28, 2023 | 18.22 | 18.23 | 18.22 | 18.23 | 18.22 | 2,900 |
Sep 27, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.12 | 19,700 |
Sep 26, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.28 | 600 |
Sep 25, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | - |
Sep 22, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | - |
Sep 21, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | - |
Sep 20, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | 200 |
Sep 19, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Sep 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | 800 |
Sep 15, 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 17.99 | 2,000 |
Sep 14, 2023 | 17.45 | 17.78 | 17.45 | 17.64 | 17.63 | 19,000 |
Sep 13, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.03 | 700 |
Sep 12, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.70 | - |
Sep 11, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.70 | 1,200 |
Sep 8, 2023 | 17.38 | 17.38 | 17.00 | 17.00 | 16.99 | 400 |
Sep 7, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.34 | 100 |
Sep 6, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
Sep 5, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
Sep 1, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
Aug 31, 2023 | 18.18 | 18.18 | 17.54 | 17.54 | 17.53 | 200 |
Aug 30, 2023 | 17.64 | 17.98 | 17.64 | 17.98 | 17.97 | 300 |
Aug 29, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.28 | - |
Aug 28, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.28 | 200 |
Aug 25, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.45 | - |
Aug 24, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.45 | 200 |
Aug 23, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | 400 |
Aug 22, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |
Aug 21, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | 100 |
Aug 18, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |
Aug 17, 2023 | 17.68 | 17.68 | 17.60 | 17.60 | 17.59 | 5,900 |
Aug 16, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.05 | 100 |
Aug 15, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.94 | 200 |
Aug 14, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.09 | 10,100 |
Aug 11, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | 100 |
Aug 10, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.05 | 100 |
Aug 9, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.05 | 300 |
Aug 8, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.74 | 100 |
Aug 7, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.04 | 100 |
Aug 4, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.04 | 300 |
Aug 3, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | 100 |
Aug 2, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | - |
Aug 1, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | 100 |
Jul 31, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | 100 |
Jul 28, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | 100 |
Jul 27, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | 2,600 |
Jul 26, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.19 | - |
Jul 25, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.19 | 200 |
Jul 24, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | 300 |
Jul 21, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.80 | 100 |
Jul 20, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.80 | - |
Jul 19, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.80 | 100 |
Jul 18, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.19 | - |
Jul 17, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.19 | 2,000 |
Jul 14, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.38 | - |
Jul 13, 2023 | 18.47 | 18.47 | 18.39 | 18.39 | 18.38 | 5,000 |
Jul 12, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.88 | - |
Jul 11, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.88 | 100 |
Jul 10, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | - |
Jul 7, 2023 | 16.78 | 16.99 | 16.78 | 16.99 | 16.98 | 500 |
Jul 6, 2023 | 16.79 | 16.79 | 16.76 | 16.77 | 16.76 | 500 |
Jul 5, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | - |
Jul 3, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | 500 |
Jun 30, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | 300 |
Jun 29, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | - |
Jun 28, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | 300 |
Jun 27, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | 100 |
Jun 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | 200 |
Jun 23, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.66 | - |
Jun 22, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.66 | 1,000 |
Jun 21, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | - |
Jun 20, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | - |
Jun 16, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | - |
Jun 15, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | - |
Jun 14, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | - |
Jun 13, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.33 | 300 |
Jun 12, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | 115,600 |
Jun 9, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | - |
Jun 8, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | 100 |
Jun 7, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | 1,700 |
Jun 6, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.95 | - |
Jun 5, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.95 | 200 |
Jun 2, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | 500 |
Jun 1, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.43 | 500 |
May 31, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.22 | 400 |
May 30, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.47 | 200 |
May 26, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.67 | 2,800 |
May 25, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.61 | 24,200 |
May 24, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | - |
May 23, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | - |
May 22, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | - |
May 19, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | - |
May 18, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | 200 |
May 17, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
May 16, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
May 15, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | 100 |
May 12, 2023 | 15.98 | 16.04 | 15.98 | 16.04 | 16.03 | 6,100 |
May 11, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
May 10, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | 200 |
May 9, 2023 | 16.50 | 16.50 | 16.34 | 16.48 | 16.47 | 12,200 |
May 8, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
May 5, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
May 4, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
May 3, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
May 2, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
May 1, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | 500 |
Apr 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.79 | - |
Apr 27, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.79 | 200 |
Apr 26, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |