Other OTC - Delayed Quote • USD
Toshiba Corporation (TOSYY)
At close: April 22 at 12:58 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 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 600 |
Apr 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,200 |
Apr 18, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,700 |
Apr 17, 2024 | 14.60 | 14.70 | 14.25 | 14.70 | 14.70 | 7,500 |
Apr 16, 2024 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | 3,900 |
Apr 15, 2024 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 2,200 |
Apr 12, 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 14.83 | 1,000 |
Apr 11, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.85 | 3,700 |
Apr 10, 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1,000 |
Apr 9, 2024 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 4,900 |
Apr 8, 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 6,300 |
Apr 5, 2024 | 14.75 | 14.90 | 14.70 | 14.85 | 14.85 | 2,700 |
Apr 4, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3,300 |
Apr 3, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5,400 |
Apr 2, 2024 | 14.92 | 14.97 | 14.92 | 14.97 | 14.97 | 22,800 |
Apr 1, 2024 | 14.75 | 14.93 | 14.75 | 14.92 | 14.92 | 5,800 |
Mar 28, 2024 | 14.85 | 14.87 | 14.75 | 14.75 | 14.75 | 5,600 |
Mar 27, 2024 | 14.93 | 14.96 | 14.93 | 14.96 | 14.96 | 10,000 |
Mar 26, 2024 | 14.90 | 14.99 | 14.75 | 14.87 | 14.87 | 16,100 |
Mar 25, 2024 | 14.95 | 15.19 | 14.90 | 14.90 | 14.90 | 9,900 |
Mar 22, 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 2,500 |
Mar 21, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 21,400 |
Mar 20, 2024 | 15.16 | 15.26 | 15.03 | 15.17 | 15.17 | 25,200 |
Mar 19, 2024 | 15.22 | 15.24 | 15.14 | 15.14 | 15.14 | 35,900 |
Mar 18, 2024 | 15.15 | 15.36 | 15.15 | 15.22 | 15.22 | 8,200 |
Mar 15, 2024 | 15.31 | 15.40 | 15.15 | 15.25 | 15.25 | 12,400 |
Mar 14, 2024 | 15.30 | 15.45 | 15.30 | 15.44 | 15.44 | 4,300 |
Mar 13, 2024 | 15.20 | 15.56 | 15.20 | 15.49 | 15.49 | 5,800 |
Mar 12, 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 15.47 | 63,400 |
Mar 11, 2024 | 15.60 | 15.60 | 15.21 | 15.45 | 15.45 | 5,100 |
Mar 8, 2024 | 15.50 | 15.65 | 15.31 | 15.33 | 15.33 | 5,200 |
Mar 7, 2024 | 15.32 | 15.45 | 15.25 | 15.45 | 15.45 | 8,000 |
Mar 6, 2024 | 15.27 | 15.30 | 15.01 | 15.20 | 15.20 | 21,700 |
Mar 5, 2024 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 15,200 |
Mar 4, 2024 | 15.10 | 15.25 | 15.10 | 15.24 | 15.24 | 9,500 |
Mar 1, 2024 | 15.05 | 15.28 | 15.05 | 15.25 | 15.25 | 24,500 |
Feb 29, 2024 | 15.05 | 15.34 | 15.05 | 15.26 | 15.26 | 72,200 |
Feb 28, 2024 | 15.25 | 15.25 | 15.10 | 15.12 | 15.12 | 13,000 |
Feb 27, 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 10,800 |
Feb 26, 2024 | 15.10 | 15.25 | 15.06 | 15.06 | 15.06 | 21,500 |
Feb 23, 2024 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 4,900 |
Feb 22, 2024 | 15.15 | 15.29 | 15.15 | 15.15 | 15.15 | 14,200 |
Feb 21, 2024 | 15.05 | 15.30 | 15.05 | 15.15 | 15.15 | 18,200 |
Feb 20, 2024 | 15.20 | 15.22 | 15.10 | 15.22 | 15.22 | 4,500 |
Feb 16, 2024 | 15.00 | 15.22 | 15.00 | 15.20 | 15.20 | 10,300 |
Feb 15, 2024 | 15.11 | 15.25 | 15.11 | 15.16 | 15.16 | 33,200 |
Feb 14, 2024 | 15.15 | 15.20 | 15.09 | 15.16 | 15.16 | 13,500 |
Feb 13, 2024 | 15.21 | 15.23 | 15.10 | 15.10 | 15.10 | 37,200 |
Feb 12, 2024 | 15.22 | 15.36 | 15.22 | 15.30 | 15.30 | 4,800 |
Feb 9, 2024 | 15.44 | 15.44 | 15.22 | 15.35 | 15.35 | 11,500 |
Feb 8, 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 25,100 |
Feb 7, 2024 | 15.22 | 15.47 | 15.22 | 15.35 | 15.35 | 20,700 |
Feb 6, 2024 | 15.37 | 15.44 | 15.20 | 15.22 | 15.22 | 14,800 |
Feb 5, 2024 | 15.22 | 15.36 | 15.20 | 15.25 | 15.25 | 28,600 |
Feb 2, 2024 | 15.20 | 15.31 | 15.20 | 15.25 | 15.25 | 16,900 |
Feb 1, 2024 | 15.16 | 15.49 | 15.16 | 15.40 | 15.40 | 37,700 |
Jan 31, 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 15.36 | 26,800 |
Jan 30, 2024 | 15.25 | 15.33 | 15.14 | 15.30 | 15.30 | 52,300 |
Jan 29, 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 15.18 | 24,400 |
Jan 26, 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 15.16 | 6,300 |
Jan 25, 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 15.16 | 27,500 |
Jan 24, 2024 | 15.24 | 15.31 | 15.16 | 15.24 | 15.24 | 87,400 |
Jan 23, 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 15.24 | 39,800 |
Jan 22, 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 15.24 | 52,500 |
Jan 19, 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 15.22 | 45,600 |
Jan 18, 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 15.22 | 152,100 |
Jan 17, 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 15.25 | 54,600 |
Jan 16, 2024 | 15.64 | 15.64 | 15.40 | 15.46 | 15.46 | 17,900 |
Jan 12, 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15.50 | 15,400 |
Jan 11, 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 15.37 | 52,300 |
Jan 10, 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 15.50 | 51,900 |
Jan 9, 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 15.68 | 38,600 |
Jan 8, 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 15.70 | 17,400 |
Jan 5, 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 15.57 | 20,400 |
Jan 4, 2024 | 16.05 | 16.05 | 15.60 | 15.90 | 15.90 | 66,500 |
Jan 3, 2024 | 15.31 | 15.82 | 15.31 | 15.74 | 15.74 | 9,500 |
Jan 2, 2024 | 15.73 | 16.08 | 15.73 | 15.97 | 15.97 | 8,300 |
Dec 29, 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 16.20 | 5,700 |
Dec 28, 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 15.85 | 13,600 |
Dec 27, 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 16.35 | 8,300 |
Dec 26, 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 15.99 | 11,700 |
Dec 22, 2023 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 10,200 |
Dec 21, 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 15.85 | 27,900 |
Dec 20, 2023 | 15.98 | 16.05 | 15.74 | 15.93 | 15.93 | 37,200 |
Dec 19, 2023 | 16.25 | 16.25 | 15.91 | 16.08 | 16.08 | 9,300 |
Dec 18, 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 16.10 | 8,000 |
Dec 15, 2023 | 16.08 | 16.26 | 15.89 | 16.01 | 16.01 | 5,300 |
Dec 14, 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 16.10 | 28,900 |
Dec 13, 2023 | 15.70 | 15.97 | 15.38 | 15.88 | 15.88 | 34,500 |
Dec 12, 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 15.70 | 11,600 |
Dec 11, 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 15.63 | 8,700 |
Dec 8, 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 16.03 | 5,900 |
Dec 7, 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 15.91 | 28,200 |
Dec 6, 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 15.50 | 10,700 |
Dec 5, 2023 | 15.56 | 15.64 | 15.51 | 15.55 | 15.55 | 10,600 |
Dec 4, 2023 | 15.60 | 15.60 | 15.37 | 15.51 | 15.51 | 7,600 |
Dec 1, 2023 | 15.46 | 15.59 | 15.36 | 15.59 | 15.59 | 10,400 |
Nov 30, 2023 | 15.31 | 15.51 | 15.21 | 15.48 | 15.48 | 38,200 |
Nov 29, 2023 | 15.66 | 15.85 | 15.33 | 15.33 | 15.33 | 15,100 |
Nov 28, 2023 | 15.42 | 15.52 | 15.24 | 15.50 | 15.50 | 60,400 |
Nov 27, 2023 | 14.95 | 15.43 | 14.95 | 15.39 | 15.39 | 22,300 |
Nov 24, 2023 | 15.17 | 15.20 | 15.17 | 15.17 | 15.17 | 6,800 |
Nov 22, 2023 | 15.33 | 15.33 | 15.02 | 15.27 | 15.27 | 6,500 |
Nov 21, 2023 | 15.51 | 15.51 | 15.15 | 15.45 | 15.45 | 25,200 |
Nov 20, 2023 | 15.30 | 15.44 | 14.91 | 15.27 | 15.27 | 21,900 |
Nov 17, 2023 | 15.13 | 15.25 | 15.09 | 15.12 | 15.12 | 15,900 |
Nov 16, 2023 | 15.11 | 15.24 | 14.88 | 15.08 | 15.08 | 27,900 |
Nov 15, 2023 | 15.28 | 15.35 | 15.13 | 15.23 | 15.23 | 17,300 |
Nov 14, 2023 | 15.11 | 15.34 | 15.00 | 15.31 | 15.31 | 37,700 |
Nov 13, 2023 | 15.16 | 15.19 | 15.13 | 15.17 | 15.17 | 32,800 |
Nov 10, 2023 | 14.89 | 15.18 | 14.83 | 15.18 | 15.18 | 20,500 |
Nov 9, 2023 | 15.23 | 15.38 | 15.13 | 15.19 | 15.19 | 40,300 |
Nov 8, 2023 | 15.29 | 15.38 | 15.19 | 15.20 | 15.20 | 18,300 |
Nov 7, 2023 | 15.00 | 15.30 | 15.00 | 15.24 | 15.24 | 22,300 |
Nov 6, 2023 | 15.14 | 15.35 | 15.14 | 15.28 | 15.28 | 24,500 |
Nov 3, 2023 | 15.41 | 15.85 | 15.41 | 15.51 | 15.51 | 14,500 |
Nov 2, 2023 | 15.26 | 15.37 | 15.25 | 15.37 | 15.37 | 25,600 |
Nov 1, 2023 | 15.18 | 15.27 | 15.18 | 15.21 | 15.21 | 22,800 |
Oct 31, 2023 | 15.11 | 15.25 | 14.98 | 15.23 | 15.23 | 93,700 |
Oct 30, 2023 | 15.36 | 15.40 | 15.35 | 15.35 | 15.35 | 42,000 |
Oct 27, 2023 | 15.30 | 15.31 | 15.23 | 15.28 | 15.28 | 13,300 |
Oct 26, 2023 | 15.34 | 15.42 | 15.23 | 15.27 | 15.27 | 22,900 |
Oct 25, 2023 | 15.55 | 15.55 | 15.29 | 15.29 | 15.29 | 18,000 |
Oct 24, 2023 | 15.39 | 15.50 | 15.28 | 15.38 | 15.38 | 74,100 |
Oct 23, 2023 | 15.26 | 15.35 | 15.25 | 15.33 | 15.33 | 24,000 |
Oct 20, 2023 | 15.27 | 15.29 | 15.25 | 15.28 | 15.28 | 30,900 |
Oct 19, 2023 | 15.18 | 15.33 | 15.18 | 15.28 | 15.28 | 38,500 |
Oct 18, 2023 | 15.13 | 15.30 | 15.13 | 15.25 | 15.25 | 11,900 |
Oct 17, 2023 | 15.32 | 15.37 | 15.31 | 15.34 | 15.34 | 117,300 |
Oct 16, 2023 | 15.31 | 15.39 | 15.31 | 15.35 | 15.35 | 46,100 |
Oct 13, 2023 | 15.30 | 15.32 | 15.30 | 15.31 | 15.31 | 10,000 |
Oct 12, 2023 | 15.32 | 15.33 | 15.27 | 15.30 | 15.30 | 53,900 |
Oct 11, 2023 | 15.32 | 15.42 | 15.32 | 15.39 | 15.39 | 37,200 |
Oct 10, 2023 | 15.39 | 15.45 | 15.39 | 15.44 | 15.44 | 31,900 |
Oct 9, 2023 | 14.96 | 15.50 | 14.96 | 15.50 | 15.50 | 39,700 |
Oct 6, 2023 | 15.36 | 15.42 | 15.35 | 15.37 | 15.37 | 22,300 |
Oct 5, 2023 | 15.43 | 15.46 | 15.38 | 15.45 | 15.45 | 26,600 |
Oct 4, 2023 | 15.37 | 15.38 | 15.34 | 15.37 | 15.37 | 60,900 |
Oct 3, 2023 | 15.19 | 15.35 | 15.19 | 15.31 | 15.31 | 29,900 |
Oct 2, 2023 | 15.55 | 15.55 | 15.25 | 15.27 | 15.27 | 25,700 |
Sep 29, 2023 | 15.50 | 15.55 | 15.35 | 15.55 | 15.55 | 17,000 |
Sep 28, 2023 | 15.00 | 15.50 | 15.00 | 15.43 | 15.43 | 61,000 |
Sep 27, 2023 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 38,000 |
Sep 26, 2023 | 15.31 | 15.39 | 15.27 | 15.39 | 15.39 | 113,100 |
Sep 25, 2023 | 15.50 | 15.50 | 15.22 | 15.40 | 15.40 | 27,100 |
Sep 22, 2023 | 15.48 | 15.52 | 15.43 | 15.43 | 15.43 | 46,200 |
Sep 21, 2023 | 15.53 | 15.61 | 15.40 | 15.47 | 15.47 | 22,000 |
Sep 20, 2023 | 15.48 | 15.52 | 15.43 | 15.44 | 15.44 | 33,900 |
Sep 19, 2023 | 15.46 | 15.47 | 15.43 | 15.45 | 15.45 | 72,400 |
Sep 18, 2023 | 15.47 | 15.50 | 15.37 | 15.37 | 15.37 | 47,600 |
Sep 15, 2023 | 15.54 | 15.54 | 15.46 | 15.48 | 15.48 | 27,600 |
Sep 14, 2023 | 15.19 | 15.61 | 15.19 | 15.60 | 15.60 | 26,000 |
Sep 13, 2023 | 15.54 | 15.55 | 15.51 | 15.53 | 15.53 | 51,600 |
Sep 12, 2023 | 15.57 | 15.59 | 15.54 | 15.58 | 15.58 | 38,900 |
Sep 11, 2023 | 15.68 | 15.68 | 15.64 | 15.68 | 15.68 | 45,400 |
Sep 8, 2023 | 15.49 | 15.54 | 15.32 | 15.49 | 15.49 | 42,900 |
Sep 7, 2023 | 15.27 | 15.84 | 15.27 | 15.54 | 15.54 | 36,500 |
Sep 6, 2023 | 15.85 | 15.85 | 15.49 | 15.51 | 15.51 | 64,100 |
Sep 5, 2023 | 15.19 | 15.58 | 15.19 | 15.54 | 15.54 | 23,600 |
Sep 1, 2023 | 15.80 | 15.83 | 15.64 | 15.67 | 15.67 | 19,100 |
Aug 31, 2023 | 15.70 | 15.75 | 15.67 | 15.71 | 15.71 | 14,400 |
Aug 30, 2023 | 15.28 | 15.70 | 15.28 | 15.62 | 15.62 | 17,800 |
Aug 29, 2023 | 15.17 | 15.70 | 15.17 | 15.70 | 15.70 | 66,900 |
Aug 28, 2023 | 15.32 | 15.70 | 15.32 | 15.65 | 15.65 | 30,900 |
Aug 25, 2023 | 15.99 | 15.99 | 15.53 | 15.69 | 15.69 | 15,300 |
Aug 24, 2023 | 15.61 | 15.83 | 15.40 | 15.83 | 15.83 | 7,000 |
Aug 23, 2023 | 15.65 | 15.89 | 15.39 | 15.80 | 15.80 | 52,500 |
Aug 22, 2023 | 15.43 | 15.70 | 15.43 | 15.64 | 15.64 | 54,600 |
Aug 21, 2023 | 15.40 | 15.73 | 15.40 | 15.72 | 15.72 | 38,000 |
Aug 18, 2023 | 15.28 | 15.77 | 15.28 | 15.60 | 15.60 | 28,200 |
Aug 17, 2023 | 15.34 | 15.95 | 15.34 | 15.75 | 15.75 | 32,400 |
Aug 16, 2023 | 15.25 | 15.96 | 15.25 | 15.64 | 15.64 | 28,500 |
Aug 15, 2023 | 15.22 | 15.93 | 15.22 | 15.77 | 15.77 | 29,400 |
Aug 14, 2023 | 15.85 | 15.99 | 15.76 | 15.82 | 15.82 | 25,100 |
Aug 11, 2023 | 15.58 | 16.05 | 15.58 | 15.84 | 15.84 | 28,000 |
Aug 10, 2023 | 16.27 | 16.27 | 15.88 | 15.96 | 15.96 | 45,100 |
Aug 9, 2023 | 16.09 | 16.31 | 15.86 | 16.09 | 16.09 | 42,800 |
Aug 8, 2023 | 16.47 | 16.47 | 15.85 | 16.25 | 16.25 | 96,700 |
Aug 7, 2023 | 15.54 | 16.47 | 15.54 | 16.47 | 16.47 | 64,000 |
Aug 4, 2023 | 16.10 | 16.13 | 15.61 | 16.07 | 16.07 | 37,900 |
Aug 3, 2023 | 16.17 | 16.17 | 15.82 | 16.02 | 16.02 | 49,000 |
Aug 2, 2023 | 15.98 | 15.98 | 15.68 | 15.91 | 15.91 | 15,600 |
Aug 1, 2023 | 15.95 | 16.34 | 15.86 | 15.95 | 15.95 | 33,200 |
Jul 31, 2023 | 16.18 | 16.35 | 16.02 | 16.11 | 16.11 | 34,000 |
Jul 28, 2023 | 16.50 | 16.50 | 16.20 | 16.21 | 16.21 | 34,200 |
Jul 27, 2023 | 16.20 | 16.39 | 16.03 | 16.20 | 16.20 | 29,200 |
Jul 26, 2023 | 16.17 | 16.44 | 16.01 | 16.19 | 16.19 | 11,300 |
Jul 25, 2023 | 16.22 | 16.44 | 16.03 | 16.11 | 16.11 | 21,200 |
Jul 24, 2023 | 16.18 | 16.48 | 15.99 | 16.07 | 16.07 | 12,000 |
Jul 21, 2023 | 16.08 | 16.09 | 15.68 | 16.05 | 16.05 | 16,600 |
Jul 20, 2023 | 16.50 | 16.50 | 16.13 | 16.44 | 16.44 | 22,500 |
Jul 19, 2023 | 16.19 | 16.33 | 16.05 | 16.25 | 16.25 | 14,800 |
Jul 18, 2023 | 16.31 | 16.40 | 16.22 | 16.33 | 16.33 | 17,200 |
Jul 17, 2023 | 16.50 | 16.50 | 16.20 | 16.29 | 16.29 | 20,100 |
Jul 14, 2023 | 16.10 | 16.35 | 15.98 | 16.35 | 16.35 | 44,400 |
Jul 13, 2023 | 16.28 | 16.28 | 16.05 | 16.23 | 16.23 | 15,600 |
Jul 12, 2023 | 16.10 | 16.22 | 15.98 | 16.11 | 16.11 | 12,100 |
Jul 11, 2023 | 16.04 | 16.07 | 15.94 | 16.04 | 16.04 | 51,400 |
Jul 10, 2023 | 15.94 | 15.94 | 15.70 | 15.91 | 15.91 | 34,300 |
Jul 7, 2023 | 15.72 | 15.90 | 15.50 | 15.90 | 15.90 | 72,400 |
Jul 6, 2023 | 15.49 | 15.70 | 15.49 | 15.55 | 15.55 | 31,100 |
Jul 5, 2023 | 15.46 | 15.74 | 15.46 | 15.51 | 15.51 | 33,400 |
Jul 3, 2023 | 15.66 | 15.79 | 15.51 | 15.55 | 15.55 | 11,100 |
Jun 30, 2023 | 15.63 | 15.66 | 15.59 | 15.63 | 15.63 | 33,000 |
Jun 29, 2023 | 15.52 | 15.82 | 15.52 | 15.52 | 15.52 | 11,900 |
Jun 28, 2023 | 15.90 | 15.90 | 15.51 | 15.68 | 15.68 | 19,300 |
Jun 27, 2023 | 15.76 | 15.77 | 15.73 | 15.75 | 15.75 | 58,200 |
Jun 26, 2023 | 15.97 | 15.97 | 15.59 | 15.80 | 15.80 | 23,600 |
Jun 23, 2023 | 15.83 | 15.87 | 15.63 | 15.71 | 15.71 | 26,700 |
Jun 22, 2023 | 16.00 | 16.16 | 15.69 | 15.88 | 15.88 | 32,000 |
Jun 21, 2023 | 15.99 | 16.07 | 15.76 | 15.94 | 15.94 | 34,500 |
Jun 20, 2023 | 15.99 | 15.99 | 15.83 | 15.97 | 15.97 | 34,300 |
Jun 16, 2023 | 16.36 | 16.36 | 15.85 | 15.96 | 15.96 | 28,300 |
Jun 15, 2023 | 16.10 | 16.21 | 16.01 | 16.15 | 16.15 | 20,800 |
Jun 14, 2023 | 16.00 | 16.32 | 16.00 | 16.21 | 16.21 | 10,300 |
Jun 13, 2023 | 16.56 | 16.56 | 16.11 | 16.16 | 16.16 | 50,000 |
Jun 12, 2023 | 16.23 | 16.40 | 16.22 | 16.28 | 16.28 | 28,500 |
Jun 9, 2023 | 16.13 | 16.39 | 16.13 | 16.27 | 16.27 | 26,300 |
Jun 8, 2023 | 16.20 | 16.30 | 16.20 | 16.29 | 16.29 | 13,200 |
Jun 7, 2023 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 53,500 |
Jun 6, 2023 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 22,700 |
Jun 5, 2023 | 16.30 | 16.30 | 16.02 | 16.13 | 16.13 | 22,900 |
Jun 2, 2023 | 16.30 | 16.30 | 16.11 | 16.20 | 16.20 | 20,000 |
Jun 1, 2023 | 15.89 | 16.30 | 15.89 | 16.25 | 16.25 | 23,300 |
May 31, 2023 | 16.00 | 16.08 | 15.73 | 16.00 | 16.00 | 21,300 |
May 30, 2023 | 16.02 | 16.04 | 15.91 | 16.00 | 16.00 | 33,500 |
May 26, 2023 | 16.00 | 16.10 | 15.92 | 16.00 | 16.00 | 24,400 |
May 25, 2023 | 15.86 | 16.29 | 15.86 | 16.01 | 16.01 | 24,300 |
May 24, 2023 | 16.27 | 16.27 | 15.85 | 15.89 | 15.89 | 7,400 |
May 23, 2023 | 16.28 | 16.28 | 16.11 | 16.17 | 16.17 | 18,400 |
May 22, 2023 | 16.29 | 16.29 | 15.96 | 16.13 | 16.13 | 11,300 |
May 19, 2023 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | 14,400 |
May 18, 2023 | 16.56 | 16.56 | 16.21 | 16.21 | 16.21 | 16,600 |
May 17, 2023 | 16.40 | 16.75 | 16.28 | 16.28 | 16.28 | 18,300 |
May 16, 2023 | 16.24 | 16.42 | 16.24 | 16.39 | 16.39 | 15,900 |
May 15, 2023 | 16.30 | 16.54 | 16.06 | 16.34 | 16.34 | 31,600 |
May 12, 2023 | 16.21 | 16.40 | 16.21 | 16.27 | 16.27 | 22,900 |
May 11, 2023 | 16.27 | 16.62 | 16.27 | 16.40 | 16.40 | 14,000 |
May 10, 2023 | 16.26 | 16.57 | 16.26 | 16.35 | 16.35 | 19,100 |
May 9, 2023 | 16.57 | 16.57 | 16.34 | 16.42 | 16.42 | 31,100 |
May 8, 2023 | 16.35 | 16.50 | 16.14 | 16.33 | 16.33 | 12,600 |
May 5, 2023 | 16.07 | 16.39 | 16.07 | 16.19 | 16.19 | 17,000 |
May 4, 2023 | 15.96 | 16.28 | 15.95 | 16.07 | 16.07 | 16,300 |
May 3, 2023 | 16.08 | 16.28 | 15.89 | 16.07 | 16.07 | 26,800 |
May 2, 2023 | 16.25 | 16.25 | 15.93 | 16.06 | 16.06 | 16,500 |
May 1, 2023 | 16.56 | 16.56 | 15.75 | 15.93 | 15.93 | 36,900 |
Apr 28, 2023 | 16.41 | 16.41 | 15.94 | 16.05 | 16.05 | 19,000 |
Apr 27, 2023 | 16.19 | 16.68 | 16.19 | 16.61 | 16.61 | 11,900 |
Apr 26, 2023 | 16.75 | 16.75 | 16.32 | 16.33 | 16.33 | 26,400 |
Apr 25, 2023 | 16.71 | 16.71 | 16.28 | 16.44 | 16.44 | 35,200 |
Apr 24, 2023 | 16.43 | 16.51 | 16.39 | 16.51 | 16.51 | 20,200 |