NYSE - Delayed Quote • USD
Ashford Hospitality Trust, Inc. (AHT-PG)
At close: April 18 at 10:47 AM 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 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 280 |
Apr 17, 2024 | 14.95 | 14.97 | 14.34 | 14.93 | 14.93 | 1,649 |
Apr 16, 2024 | 14.16 | 15.30 | 13.95 | 14.52 | 14.52 | 4,821 |
Apr 15, 2024 | 15.60 | 15.60 | 13.77 | 14.74 | 14.74 | 6,098 |
Apr 12, 2024 | 15.09 | 15.18 | 14.99 | 15.18 | 15.18 | 1,733 |
Apr 11, 2024 | 15.86 | 15.86 | 13.61 | 15.19 | 15.19 | 7,930 |
Apr 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Apr 9, 2024 | 15.00 | 15.89 | 15.00 | 15.11 | 15.11 | 1,736 |
Apr 8, 2024 | 15.87 | 16.00 | 15.04 | 15.38 | 15.38 | 5,103 |
Apr 5, 2024 | 15.91 | 15.91 | 15.82 | 15.82 | 15.82 | 237 |
Apr 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 314 |
Apr 3, 2024 | 15.61 | 15.65 | 15.61 | 15.65 | 15.65 | 1,380 |
Apr 2, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Apr 1, 2024 | 15.04 | 15.04 | 15.02 | 15.02 | 15.02 | 324 |
Mar 28, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 27, 2024 | 0.46 Dividend | |||||
Mar 27, 2024 | 15.57 | 15.57 | 14.54 | 15.35 | 15.35 | 1,620 |
Mar 26, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.16 | 220 |
Mar 25, 2024 | 16.49 | 16.99 | 16.10 | 16.99 | 16.52 | 2,147 |
Mar 22, 2024 | 15.97 | 15.97 | 15.59 | 15.59 | 15.15 | 418 |
Mar 21, 2024 | 15.76 | 16.29 | 15.76 | 16.29 | 15.84 | 792 |
Mar 20, 2024 | 15.12 | 16.29 | 15.12 | 16.29 | 15.84 | 1,698 |
Mar 19, 2024 | 14.98 | 15.49 | 14.73 | 15.02 | 14.60 | 12,049 |
Mar 18, 2024 | 14.96 | 14.96 | 14.65 | 14.91 | 14.50 | 1,862 |
Mar 15, 2024 | 15.10 | 15.10 | 13.64 | 14.36 | 13.96 | 4,283 |
Mar 14, 2024 | 14.58 | 15.49 | 14.58 | 15.49 | 15.06 | 1,740 |
Mar 13, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.79 | - |
Mar 12, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.79 | 222 |
Mar 11, 2024 | 15.10 | 15.88 | 14.94 | 14.94 | 14.53 | 9,846 |
Mar 8, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.01 | 1,605 |
Mar 7, 2024 | 14.46 | 14.71 | 14.46 | 14.71 | 14.30 | 1,195 |
Mar 6, 2024 | 14.60 | 15.90 | 14.60 | 15.90 | 15.46 | 2,086 |
Mar 5, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.94 | - |
Mar 4, 2024 | 13.74 | 14.34 | 13.67 | 14.34 | 13.94 | 1,657 |
Mar 1, 2024 | 14.30 | 14.30 | 13.94 | 14.30 | 13.90 | 4,200 |
Feb 29, 2024 | 14.50 | 15.60 | 14.50 | 14.70 | 14.29 | 4,543 |
Feb 28, 2024 | 14.32 | 14.32 | 14.28 | 14.28 | 13.88 | 477 |
Feb 27, 2024 | 14.19 | 14.50 | 13.38 | 13.38 | 13.01 | 2,744 |
Feb 26, 2024 | 15.46 | 15.74 | 15.00 | 15.00 | 14.58 | 2,595 |
Feb 23, 2024 | 15.89 | 16.90 | 15.41 | 15.45 | 15.02 | 2,195 |
Feb 22, 2024 | 15.41 | 17.48 | 15.41 | 15.84 | 15.40 | 7,445 |
Feb 21, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.98 | 1,978 |
Feb 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.03 | 1,510 |
Feb 16, 2024 | 16.00 | 16.00 | 15.59 | 15.99 | 15.55 | 856 |
Feb 15, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.60 | - |
Feb 14, 2024 | 16.44 | 16.44 | 15.61 | 16.04 | 15.60 | 2,158 |
Feb 13, 2024 | 16.64 | 16.64 | 16.14 | 16.25 | 15.80 | 5,594 |
Feb 12, 2024 | 16.45 | 16.53 | 16.13 | 16.13 | 15.68 | 6,032 |
Feb 9, 2024 | 15.31 | 16.01 | 15.31 | 16.00 | 15.56 | 2,551 |
Feb 8, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 15.95 | 183 |
Feb 7, 2024 | 16.78 | 17.07 | 16.44 | 17.01 | 16.54 | 3,050 |
Feb 6, 2024 | 16.13 | 18.80 | 16.06 | 17.62 | 17.13 | 14,198 |
Feb 5, 2024 | 15.95 | 16.70 | 15.95 | 16.10 | 15.65 | 2,565 |
Feb 2, 2024 | 14.56 | 16.70 | 14.29 | 16.49 | 16.03 | 14,941 |
Feb 1, 2024 | 12.74 | 14.82 | 12.06 | 14.67 | 14.26 | 11,415 |
Jan 31, 2024 | 13.39 | 14.00 | 13.00 | 13.39 | 13.02 | 12,347 |
Jan 30, 2024 | 12.40 | 13.01 | 12.40 | 13.01 | 12.65 | 733 |
Jan 29, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.61 | 1,525 |
Jan 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.94 | 601 |
Jan 25, 2024 | 13.38 | 13.48 | 13.17 | 13.19 | 12.82 | 1,808 |
Jan 24, 2024 | 13.36 | 13.36 | 13.25 | 13.31 | 12.94 | 4,528 |
Jan 23, 2024 | 12.50 | 13.39 | 12.46 | 13.00 | 12.64 | 2,023 |
Jan 22, 2024 | 12.70 | 13.20 | 12.46 | 12.79 | 12.44 | 6,834 |
Jan 19, 2024 | 12.46 | 13.25 | 12.46 | 12.55 | 12.20 | 548 |
Jan 18, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 12.64 | 1,277 |
Jan 17, 2024 | 13.23 | 13.70 | 12.89 | 13.07 | 12.71 | 6,779 |
Jan 16, 2024 | 13.45 | 13.45 | 12.64 | 13.28 | 12.91 | 1,420 |
Jan 12, 2024 | 12.62 | 13.47 | 12.41 | 13.12 | 12.76 | 4,064 |
Jan 11, 2024 | 13.25 | 13.25 | 12.16 | 13.00 | 12.64 | 3,871 |
Jan 10, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.97 | - |
Jan 9, 2024 | 13.80 | 13.81 | 13.31 | 13.34 | 12.97 | 2,678 |
Jan 8, 2024 | 13.50 | 13.93 | 13.50 | 13.93 | 13.54 | 4,181 |
Jan 5, 2024 | 13.33 | 14.50 | 13.32 | 14.50 | 14.10 | 5,578 |
Jan 4, 2024 | 13.31 | 14.74 | 13.30 | 14.10 | 13.71 | 2,554 |
Jan 3, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.62 | - |
Jan 2, 2024 | 14.00 | 14.01 | 13.60 | 14.01 | 13.62 | 3,633 |
Dec 29, 2023 | 14.43 | 14.43 | 13.92 | 13.92 | 13.53 | 50,750 |
Dec 28, 2023 | 0.46 Dividend | |||||
Dec 28, 2023 | 13.26 | 14.31 | 13.25 | 14.20 | 13.81 | 6,002 |
Dec 27, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 13.63 | - |
Dec 26, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 13.63 | 100 |
Dec 22, 2023 | 13.75 | 14.48 | 13.48 | 14.48 | 13.63 | 6,638 |
Dec 21, 2023 | 14.44 | 14.50 | 14.00 | 14.00 | 13.18 | 4,717 |
Dec 20, 2023 | 15.49 | 15.49 | 14.02 | 14.32 | 13.48 | 2,388 |
Dec 19, 2023 | 15.49 | 15.55 | 15.45 | 15.55 | 14.64 | 3,006 |
Dec 18, 2023 | 14.73 | 15.54 | 14.69 | 15.30 | 14.40 | 5,514 |
Dec 15, 2023 | 15.08 | 15.18 | 14.98 | 14.98 | 14.10 | 3,670 |
Dec 14, 2023 | 14.85 | 14.85 | 14.70 | 14.70 | 13.84 | 1,547 |
Dec 13, 2023 | 14.46 | 14.46 | 13.98 | 13.98 | 13.16 | 702 |
Dec 12, 2023 | 14.11 | 15.08 | 14.11 | 14.98 | 14.10 | 1,492 |
Dec 11, 2023 | 14.00 | 14.00 | 13.85 | 13.96 | 13.14 | 2,417 |
Dec 8, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.18 | - |
Dec 7, 2023 | 14.97 | 15.04 | 14.00 | 14.00 | 13.18 | 29,213 |
Dec 6, 2023 | 14.96 | 15.06 | 14.96 | 15.06 | 14.18 | 693 |
Dec 5, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 14.39 | - |
Dec 4, 2023 | 14.83 | 15.86 | 14.60 | 15.29 | 14.39 | 3,557 |
Dec 1, 2023 | 14.44 | 14.89 | 14.44 | 14.74 | 13.88 | 2,105 |
Nov 30, 2023 | 14.02 | 14.90 | 13.50 | 14.44 | 13.59 | 6,745 |
Nov 29, 2023 | 13.11 | 14.50 | 12.90 | 13.62 | 12.82 | 7,778 |
Nov 28, 2023 | 12.28 | 14.00 | 11.91 | 13.09 | 12.32 | 10,672 |
Nov 27, 2023 | 11.41 | 11.41 | 11.03 | 11.31 | 10.65 | 1,144 |
Nov 24, 2023 | 11.50 | 12.33 | 11.45 | 11.45 | 10.78 | 2,994 |
Nov 22, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.02 | - |
Nov 21, 2023 | 11.79 | 11.79 | 11.71 | 11.71 | 11.02 | 302 |
Nov 20, 2023 | 11.26 | 11.61 | 11.26 | 11.61 | 10.93 | 2,534 |
Nov 17, 2023 | 12.85 | 12.85 | 11.86 | 12.42 | 11.70 | 5,072 |
Nov 16, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.63 | 1,503 |
Nov 15, 2023 | 13.14 | 13.19 | 12.13 | 12.74 | 12.00 | 2,575 |
Nov 14, 2023 | 13.50 | 13.99 | 12.99 | 12.99 | 12.23 | 3,944 |
Nov 13, 2023 | 12.27 | 13.00 | 11.63 | 13.00 | 12.24 | 3,361 |
Nov 10, 2023 | 12.47 | 13.00 | 12.19 | 12.19 | 11.48 | 2,649 |
Nov 9, 2023 | 13.00 | 13.00 | 11.95 | 11.95 | 11.25 | 1,865 |
Nov 8, 2023 | 12.75 | 13.00 | 12.40 | 13.00 | 12.24 | 8,290 |
Nov 7, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 11.81 | - |
Nov 6, 2023 | 13.00 | 13.00 | 12.55 | 12.55 | 11.81 | 2,185 |
Nov 3, 2023 | 13.54 | 13.58 | 13.54 | 13.58 | 12.78 | 671 |
Nov 2, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 11.59 | - |
Nov 1, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 11.59 | - |
Oct 31, 2023 | 12.07 | 12.60 | 11.94 | 12.31 | 11.59 | 500 |
Oct 30, 2023 | 11.70 | 13.00 | 11.70 | 12.34 | 11.62 | 2,420 |
Oct 27, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.11 | 102 |
Oct 26, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 12.58 | 820 |
Oct 25, 2023 | 14.00 | 14.47 | 13.68 | 13.68 | 12.88 | 2,381 |
Oct 24, 2023 | 13.00 | 14.90 | 13.00 | 14.16 | 13.33 | 8,037 |
Oct 23, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.03 | 651 |
Oct 20, 2023 | 14.06 | 14.25 | 14.05 | 14.07 | 13.24 | 2,994 |
Oct 19, 2023 | 14.25 | 14.25 | 13.99 | 14.03 | 13.21 | 1,648 |
Oct 18, 2023 | 12.84 | 15.00 | 12.84 | 14.25 | 13.41 | 12,161 |
Oct 17, 2023 | 11.76 | 12.21 | 11.76 | 12.17 | 11.46 | 1,164 |
Oct 16, 2023 | 10.00 | 11.92 | 10.00 | 11.92 | 11.22 | 3,355 |
Oct 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.41 | 935 |
Oct 12, 2023 | 9.66 | 10.06 | 9.66 | 9.92 | 9.34 | 2,605 |
Oct 11, 2023 | 9.87 | 10.43 | 9.18 | 10.25 | 9.65 | 2,781 |
Oct 10, 2023 | 8.50 | 10.18 | 8.50 | 10.18 | 9.58 | 19,956 |
Oct 9, 2023 | 8.33 | 8.48 | 7.81 | 8.48 | 7.98 | 2,114 |
Oct 6, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.13 | 283 |
Oct 5, 2023 | 8.51 | 8.51 | 8.00 | 8.31 | 7.83 | 3,494 |
Oct 4, 2023 | 8.99 | 9.00 | 8.38 | 8.99 | 8.46 | 5,685 |
Oct 3, 2023 | 9.01 | 9.01 | 8.21 | 8.34 | 7.85 | 2,398 |
Oct 2, 2023 | 9.93 | 9.96 | 9.47 | 9.47 | 8.91 | 2,598 |
Sep 29, 2023 | 10.15 | 10.50 | 10.15 | 10.16 | 9.56 | 4,750 |
Sep 28, 2023 | 0.46 Dividend | |||||
Sep 28, 2023 | 10.09 | 10.14 | 10.03 | 10.10 | 9.51 | 4,081 |
Sep 27, 2023 | 10.80 | 10.91 | 10.00 | 10.80 | 9.73 | 11,846 |
Sep 26, 2023 | 10.84 | 10.85 | 10.53 | 10.70 | 9.64 | 4,183 |
Sep 25, 2023 | 11.48 | 11.48 | 10.90 | 10.90 | 9.82 | 3,973 |
Sep 22, 2023 | 12.61 | 12.64 | 11.51 | 11.51 | 10.37 | 7,328 |
Sep 21, 2023 | 13.28 | 13.30 | 12.91 | 12.91 | 11.63 | 8,022 |
Sep 20, 2023 | 13.77 | 13.77 | 13.28 | 13.32 | 12.00 | 5,122 |
Sep 19, 2023 | 13.46 | 14.48 | 13.30 | 13.63 | 12.28 | 18,562 |
Sep 18, 2023 | 13.50 | 13.78 | 13.31 | 13.31 | 12.00 | 3,528 |
Sep 15, 2023 | 13.78 | 13.79 | 13.78 | 13.78 | 12.42 | 25,466 |
Sep 14, 2023 | 14.06 | 14.09 | 13.11 | 13.11 | 11.81 | 1,500 |
Sep 13, 2023 | 13.25 | 14.55 | 13.25 | 14.55 | 13.11 | 3,200 |
Sep 12, 2023 | 13.08 | 13.59 | 13.08 | 13.35 | 12.03 | 1,882 |
Sep 11, 2023 | 13.50 | 13.79 | 12.43 | 13.32 | 12.00 | 12,165 |
Sep 8, 2023 | 13.70 | 13.80 | 13.01 | 13.50 | 12.17 | 11,223 |
Sep 7, 2023 | 13.89 | 14.00 | 13.28 | 13.45 | 12.12 | 13,727 |
Sep 6, 2023 | 13.94 | 15.02 | 13.39 | 13.72 | 12.36 | 16,231 |
Sep 5, 2023 | 13.63 | 15.21 | 13.35 | 13.79 | 12.43 | 9,544 |
Sep 1, 2023 | 14.00 | 14.00 | 13.42 | 13.75 | 12.39 | 3,109 |
Aug 31, 2023 | 13.60 | 15.79 | 12.90 | 13.82 | 12.45 | 23,085 |
Aug 30, 2023 | 12.90 | 13.10 | 12.61 | 12.61 | 11.36 | 1,370 |
Aug 29, 2023 | 12.35 | 12.61 | 12.35 | 12.61 | 11.37 | 1,208 |
Aug 28, 2023 | 12.90 | 12.90 | 12.48 | 12.84 | 11.57 | 1,136 |
Aug 25, 2023 | 12.90 | 12.90 | 12.44 | 12.47 | 11.24 | 2,759 |
Aug 24, 2023 | 13.30 | 13.39 | 12.57 | 12.57 | 11.33 | 3,878 |
Aug 23, 2023 | 12.79 | 12.90 | 12.78 | 12.90 | 11.62 | 906 |
Aug 22, 2023 | 13.60 | 13.60 | 13.00 | 13.00 | 11.71 | 805 |
Aug 21, 2023 | 13.70 | 13.70 | 13.49 | 13.49 | 12.16 | 205 |
Aug 18, 2023 | 13.68 | 13.70 | 13.46 | 13.70 | 12.35 | 3,753 |
Aug 17, 2023 | 13.78 | 13.78 | 13.45 | 13.45 | 12.12 | 705 |
Aug 16, 2023 | 13.32 | 13.43 | 13.32 | 13.40 | 12.07 | 1,985 |
Aug 15, 2023 | 13.00 | 13.86 | 13.00 | 13.86 | 12.49 | 1,009 |
Aug 14, 2023 | 13.69 | 14.14 | 13.31 | 13.74 | 12.38 | 13,654 |
Aug 11, 2023 | 13.19 | 14.07 | 13.14 | 13.40 | 12.08 | 7,204 |
Aug 10, 2023 | 12.90 | 13.51 | 12.87 | 12.93 | 11.65 | 9,912 |
Aug 9, 2023 | 12.49 | 12.75 | 12.38 | 12.55 | 11.31 | 1,416 |
Aug 8, 2023 | 13.01 | 13.69 | 12.25 | 12.25 | 11.04 | 9,470 |
Aug 7, 2023 | 13.20 | 14.09 | 13.02 | 13.07 | 11.78 | 5,654 |
Aug 4, 2023 | 12.41 | 13.20 | 12.41 | 13.11 | 11.81 | 6,183 |
Aug 3, 2023 | 14.04 | 14.04 | 12.80 | 12.90 | 11.62 | 15,088 |
Aug 2, 2023 | 14.59 | 14.60 | 14.07 | 14.07 | 12.68 | 8,230 |
Aug 1, 2023 | 14.66 | 15.18 | 14.63 | 14.81 | 13.35 | 4,376 |
Jul 31, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 13.74 | 226 |
Jul 28, 2023 | 15.32 | 15.76 | 14.31 | 14.95 | 13.47 | 5,436 |
Jul 27, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 13.61 | 304 |
Jul 26, 2023 | 14.60 | 15.73 | 14.60 | 15.36 | 13.84 | 3,872 |
Jul 25, 2023 | 14.07 | 14.75 | 14.07 | 14.56 | 13.12 | 3,120 |
Jul 24, 2023 | 14.88 | 14.88 | 14.78 | 14.78 | 13.32 | 450 |
Jul 21, 2023 | 15.17 | 15.18 | 14.97 | 14.97 | 13.49 | 581 |
Jul 20, 2023 | 15.01 | 15.48 | 14.43 | 15.48 | 13.95 | 3,201 |
Jul 19, 2023 | 14.88 | 15.31 | 14.80 | 15.11 | 13.62 | 5,052 |
Jul 18, 2023 | 15.62 | 15.62 | 14.11 | 14.88 | 13.41 | 5,900 |
Jul 17, 2023 | 15.61 | 15.61 | 15.36 | 15.52 | 13.99 | 1,384 |
Jul 14, 2023 | 15.41 | 15.67 | 15.35 | 15.36 | 13.84 | 4,600 |
Jul 13, 2023 | 15.43 | 15.80 | 15.24 | 15.24 | 13.73 | 5,753 |
Jul 12, 2023 | 15.73 | 16.18 | 15.73 | 15.80 | 14.24 | 3,890 |
Jul 11, 2023 | 15.63 | 15.80 | 15.58 | 15.80 | 14.24 | 1,804 |
Jul 10, 2023 | 15.57 | 15.57 | 15.37 | 15.43 | 13.91 | 8,165 |
Jul 7, 2023 | 15.54 | 15.88 | 15.36 | 15.36 | 13.84 | 1,488 |
Jul 6, 2023 | 15.48 | 15.48 | 15.46 | 15.46 | 13.93 | 754 |
Jul 5, 2023 | 15.65 | 15.71 | 15.37 | 15.37 | 13.85 | 1,694 |
Jul 3, 2023 | 16.42 | 16.42 | 15.50 | 15.81 | 14.25 | 2,237 |
Jun 30, 2023 | 15.51 | 16.75 | 15.36 | 15.99 | 14.41 | 4,360 |
Jun 29, 2023 | 0.46 Dividend | |||||
Jun 29, 2023 | 15.51 | 15.78 | 15.48 | 15.77 | 14.21 | 1,409 |
Jun 28, 2023 | 15.72 | 15.88 | 15.40 | 15.51 | 13.56 | 2,367 |
Jun 27, 2023 | 15.81 | 16.00 | 15.36 | 15.36 | 13.43 | 1,521 |
Jun 26, 2023 | 15.49 | 15.85 | 15.48 | 15.85 | 13.86 | 523 |
Jun 23, 2023 | 15.46 | 15.46 | 15.36 | 15.39 | 13.46 | 508 |
Jun 22, 2023 | 15.77 | 15.80 | 15.42 | 15.42 | 13.48 | 1,661 |
Jun 21, 2023 | 15.50 | 15.58 | 15.50 | 15.58 | 13.62 | 1,369 |
Jun 20, 2023 | 16.25 | 16.25 | 15.75 | 15.85 | 13.86 | 1,433 |
Jun 16, 2023 | 16.37 | 16.50 | 16.29 | 16.40 | 14.34 | 1,458 |
Jun 15, 2023 | 16.79 | 17.13 | 16.43 | 16.43 | 14.37 | 4,765 |
Jun 14, 2023 | 16.35 | 16.78 | 16.30 | 16.50 | 14.43 | 6,521 |
Jun 13, 2023 | 16.99 | 16.99 | 16.39 | 16.39 | 14.33 | 1,125 |
Jun 12, 2023 | 16.21 | 17.09 | 16.21 | 17.09 | 14.94 | 1,571 |
Jun 9, 2023 | 16.92 | 16.92 | 16.20 | 16.87 | 14.75 | 3,491 |
Jun 8, 2023 | 16.50 | 16.95 | 16.25 | 16.47 | 14.40 | 2,676 |
Jun 7, 2023 | 17.04 | 17.04 | 16.68 | 16.69 | 14.59 | 1,750 |
Jun 6, 2023 | 17.40 | 17.41 | 17.38 | 17.38 | 15.20 | 918 |
Jun 5, 2023 | 17.37 | 17.48 | 17.35 | 17.35 | 15.17 | 747 |
Jun 2, 2023 | 17.00 | 18.29 | 17.00 | 18.29 | 15.99 | 2,573 |
Jun 1, 2023 | 17.50 | 17.72 | 17.11 | 17.15 | 15.00 | 6,222 |
May 31, 2023 | 17.62 | 17.76 | 17.62 | 17.66 | 15.44 | 2,866 |
May 30, 2023 | 18.37 | 18.39 | 18.00 | 18.01 | 15.75 | 4,746 |
May 26, 2023 | 18.29 | 18.29 | 17.93 | 17.94 | 15.69 | 1,200 |
May 25, 2023 | 18.15 | 18.50 | 17.91 | 18.24 | 15.95 | 4,230 |
May 24, 2023 | 17.95 | 17.95 | 17.49 | 17.89 | 15.64 | 1,895 |
May 23, 2023 | 16.93 | 18.43 | 16.70 | 17.60 | 15.39 | 9,512 |
May 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 14.43 | 401 |
May 19, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 14.17 | - |
May 18, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 14.17 | - |
May 17, 2023 | 16.42 | 16.66 | 16.21 | 16.21 | 14.17 | 3,054 |
May 16, 2023 | 16.98 | 16.98 | 16.45 | 16.74 | 14.64 | 3,320 |
May 15, 2023 | 16.93 | 17.27 | 16.93 | 16.98 | 14.85 | 908 |
May 12, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 16.01 | - |
May 11, 2023 | 18.26 | 18.31 | 18.26 | 18.31 | 16.01 | 2,391 |
May 10, 2023 | 18.25 | 18.40 | 18.25 | 18.37 | 16.06 | 3,251 |
May 9, 2023 | 18.25 | 18.41 | 18.25 | 18.39 | 16.08 | 737 |
May 8, 2023 | 18.30 | 18.30 | 18.25 | 18.25 | 15.96 | 700 |
May 5, 2023 | 18.87 | 18.87 | 18.20 | 18.25 | 15.96 | 4,450 |
May 4, 2023 | 17.93 | 18.07 | 17.74 | 18.05 | 15.78 | 2,137 |
May 3, 2023 | 17.71 | 18.50 | 17.71 | 18.14 | 15.86 | 1,250 |
May 2, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 15.14 | 539 |
May 1, 2023 | 17.86 | 18.09 | 17.40 | 17.40 | 15.21 | 3,714 |
Apr 28, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 14.65 | 100 |
Apr 27, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 15.57 | - |
Apr 26, 2023 | 17.30 | 18.30 | 17.30 | 17.81 | 15.57 | 1,158 |
Apr 25, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 15.49 | - |
Apr 24, 2023 | 18.47 | 18.47 | 17.71 | 17.71 | 15.49 | 212 |
Apr 21, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 15.35 | 326 |
Apr 20, 2023 | 18.50 | 18.50 | 17.59 | 18.45 | 16.13 | 700 |
Apr 19, 2023 | 18.50 | 18.50 | 18.19 | 18.50 | 16.18 | 595 |