Mexico - Delayed Quote • MXN
Compañía Minera Autlán, S.A.B. de C.V. (AUTLANB.MX)
At close: April 24 at 9:38 AM CST
Currency in MXN 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 | 10.43 | 10.43 | 10.14 | 10.14 | 10.14 | 6,283 |
Apr 23, 2024 | 10.53 | 10.76 | 10.12 | 10.20 | 10.20 | 6,778 |
Apr 22, 2024 | 10.55 | 10.96 | 10.49 | 10.49 | 10.49 | 23,787 |
Apr 19, 2024 | 9.85 | 10.57 | 9.85 | 10.55 | 10.55 | 12,914 |
Apr 18, 2024 | 10.04 | 10.04 | 9.48 | 9.78 | 9.78 | 24,952 |
Apr 17, 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,972 |
Apr 16, 2024 | 10.66 | 10.77 | 10.23 | 10.61 | 10.61 | 8,380 |
Apr 15, 2024 | 10.98 | 11.08 | 10.66 | 10.66 | 10.66 | 7,101 |
Apr 12, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 3,691 |
Apr 11, 2024 | 11.52 | 11.52 | 10.50 | 10.55 | 10.55 | 16,767 |
Apr 10, 2024 | 11.80 | 12.38 | 11.51 | 11.51 | 11.51 | 67,555 |
Apr 9, 2024 | 10.05 | 11.80 | 10.00 | 11.60 | 11.60 | 40,533 |
Apr 8, 2024 | 9.64 | 9.99 | 9.53 | 9.97 | 9.97 | 11,513 |
Apr 5, 2024 | 8.80 | 9.67 | 8.80 | 9.48 | 9.48 | 119,170 |
Apr 4, 2024 | 8.78 | 8.88 | 8.78 | 8.80 | 8.80 | 13,686 |
Apr 3, 2024 | 8.76 | 8.90 | 8.69 | 8.90 | 8.90 | 91,767 |
Apr 2, 2024 | 8.67 | 8.68 | 8.56 | 8.68 | 8.68 | 47,791 |
Apr 1, 2024 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 104,804 |
Mar 27, 2024 | 8.69 | 8.77 | 8.65 | 8.65 | 8.65 | 4,069 |
Mar 26, 2024 | 8.67 | 8.67 | 8.54 | 8.60 | 8.60 | 2,815 |
Mar 25, 2024 | 8.69 | 8.69 | 8.58 | 8.60 | 8.60 | 83,976 |
Mar 22, 2024 | 8.65 | 8.70 | 8.60 | 8.69 | 8.69 | 3,180 |
Mar 21, 2024 | 8.52 | 8.57 | 8.52 | 8.57 | 8.57 | 2,646 |
Mar 20, 2024 | 8.62 | 8.80 | 8.52 | 8.52 | 8.52 | 8,208 |
Mar 19, 2024 | 8.75 | 8.75 | 8.53 | 8.53 | 8.53 | 12,007 |
Mar 15, 2024 | 8.65 | 8.76 | 8.65 | 8.68 | 8.68 | 7,719 |
Mar 14, 2024 | 8.60 | 8.77 | 8.60 | 8.70 | 8.70 | 15,232 |
Mar 13, 2024 | 8.90 | 8.90 | 8.58 | 8.67 | 8.67 | 121,457 |
Mar 12, 2024 | 9.29 | 9.31 | 8.84 | 8.90 | 8.90 | 16,051 |
Mar 11, 2024 | 9.25 | 9.36 | 9.00 | 9.21 | 9.21 | 20,729 |
Mar 8, 2024 | 9.30 | 9.34 | 9.25 | 9.25 | 9.25 | 4,188 |
Mar 7, 2024 | 9.73 | 9.73 | 9.24 | 9.45 | 9.45 | 58,723 |
Mar 6, 2024 | 9.85 | 9.99 | 9.70 | 9.80 | 9.80 | 45,581 |
Mar 5, 2024 | 9.96 | 9.96 | 9.84 | 9.85 | 9.85 | 5,427 |
Mar 4, 2024 | 10.10 | 10.10 | 9.89 | 9.89 | 9.89 | 103,675 |
Mar 1, 2024 | 10.00 | 10.03 | 9.98 | 10.00 | 10.00 | 4,724 |
Feb 29, 2024 | 10.17 | 10.29 | 9.90 | 10.09 | 10.09 | 4,334 |
Feb 28, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 662 |
Feb 27, 2024 | 10.27 | 10.27 | 10.01 | 10.19 | 10.19 | 4,300 |
Feb 26, 2024 | 10.28 | 10.28 | 10.05 | 10.25 | 10.25 | 3,486 |
Feb 23, 2024 | 10.18 | 10.38 | 10.01 | 10.28 | 10.28 | 17,016 |
Feb 22, 2024 | 10.34 | 10.34 | 10.10 | 10.29 | 10.29 | 3,792 |
Feb 21, 2024 | 10.15 | 10.20 | 10.01 | 10.20 | 10.20 | 2,099 |
Feb 20, 2024 | 9.95 | 10.25 | 9.95 | 10.22 | 10.22 | 2,134 |
Feb 19, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,837 |
Feb 16, 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 10.01 | 2,085 |
Feb 15, 2024 | 10.25 | 10.25 | 10.11 | 10.15 | 10.15 | 12,747 |
Feb 14, 2024 | 10.27 | 10.27 | 10.16 | 10.25 | 10.25 | 1,279 |
Feb 13, 2024 | 10.32 | 10.32 | 10.18 | 10.18 | 10.18 | 9,753 |
Feb 12, 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 3,067 |
Feb 9, 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1,146 |
Feb 8, 2024 | 10.27 | 10.40 | 10.19 | 10.40 | 10.40 | 5,986 |
Feb 7, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2,118 |
Feb 6, 2024 | 10.25 | 10.38 | 10.19 | 10.25 | 10.25 | 12,399 |
Feb 2, 2024 | 10.26 | 10.29 | 10.13 | 10.24 | 10.24 | 11,559 |
Feb 1, 2024 | 10.37 | 10.49 | 10.18 | 10.18 | 10.18 | 5,493 |
Jan 31, 2024 | 10.24 | 10.26 | 10.20 | 10.25 | 10.25 | 5,753 |
Jan 30, 2024 | 10.23 | 10.24 | 10.20 | 10.20 | 10.20 | 859 |
Jan 29, 2024 | 10.30 | 10.30 | 10.19 | 10.20 | 10.20 | 8,118 |
Jan 26, 2024 | 10.27 | 10.27 | 10.05 | 10.05 | 10.05 | 22,878 |
Jan 25, 2024 | 10.32 | 10.32 | 10.20 | 10.21 | 10.21 | 1,303 |
Jan 24, 2024 | 10.23 | 10.32 | 10.23 | 10.32 | 10.32 | 4,091 |
Jan 23, 2024 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | 2,243 |
Jan 22, 2024 | 10.32 | 10.32 | 10.23 | 10.32 | 10.32 | 44,274 |
Jan 19, 2024 | 10.48 | 10.48 | 10.20 | 10.32 | 10.32 | 2,572 |
Jan 18, 2024 | 10.75 | 10.75 | 10.03 | 10.28 | 10.28 | 23,651 |
Jan 17, 2024 | 10.60 | 10.64 | 10.54 | 10.64 | 10.64 | 4,833 |
Jan 16, 2024 | 10.93 | 10.93 | 10.70 | 10.70 | 10.70 | 4,622 |
Jan 15, 2024 | 10.89 | 11.00 | 10.75 | 10.96 | 10.96 | 2,204 |
Jan 12, 2024 | 10.91 | 11.01 | 10.80 | 10.99 | 10.99 | 13,601 |
Jan 11, 2024 | 10.84 | 10.84 | 10.55 | 10.79 | 10.79 | 111,426 |
Jan 10, 2024 | 11.28 | 11.28 | 10.75 | 10.75 | 10.75 | 14,007 |
Jan 9, 2024 | 11.22 | 11.22 | 11.17 | 11.20 | 11.20 | 7,164 |
Jan 8, 2024 | 11.00 | 11.23 | 10.78 | 11.23 | 11.23 | 17,701 |
Jan 5, 2024 | 11.22 | 11.23 | 10.97 | 10.99 | 10.99 | 134,161 |
Jan 4, 2024 | 11.44 | 11.45 | 11.10 | 11.10 | 11.10 | 203,340 |
Jan 3, 2024 | 11.59 | 11.59 | 11.38 | 11.44 | 11.44 | 401,731 |
Jan 2, 2024 | 11.76 | 11.76 | 11.49 | 11.69 | 11.69 | 9,048 |
Dec 29, 2023 | 11.80 | 11.80 | 11.49 | 11.77 | 11.77 | 399,945 |
Dec 28, 2023 | 12.12 | 12.20 | 11.79 | 11.93 | 11.93 | 202,102 |
Dec 27, 2023 | 11.83 | 12.34 | 11.79 | 11.95 | 11.95 | 396,561 |
Dec 26, 2023 | 11.05 | 11.80 | 11.05 | 11.80 | 11.80 | 986,588 |
Dec 22, 2023 | 10.50 | 11.00 | 10.48 | 11.00 | 11.00 | 614,220 |
Dec 21, 2023 | 10.59 | 10.70 | 10.49 | 10.69 | 10.69 | 1,186,689 |
Dec 20, 2023 | 10.42 | 10.59 | 10.42 | 10.58 | 10.58 | 804,416 |
Dec 19, 2023 | 10.55 | 10.55 | 10.35 | 10.53 | 10.53 | 511,416 |
Dec 18, 2023 | 10.55 | 10.55 | 10.49 | 10.50 | 10.50 | 661,249 |
Dec 15, 2023 | 10.50 | 10.51 | 10.40 | 10.50 | 10.50 | 485,297 |
Dec 14, 2023 | 10.35 | 10.55 | 10.31 | 10.55 | 10.55 | 14,254 |
Dec 13, 2023 | 10.49 | 10.49 | 10.40 | 10.40 | 10.40 | 1,229 |
Dec 11, 2023 | 10.49 | 10.49 | 10.35 | 10.47 | 10.47 | 8,921 |
Dec 8, 2023 | 10.40 | 10.49 | 10.31 | 10.49 | 10.49 | 11,357 |
Dec 7, 2023 | 10.39 | 10.39 | 10.30 | 10.39 | 10.39 | 48,749 |
Dec 6, 2023 | 10.31 | 10.31 | 10.10 | 10.21 | 10.21 | 35,515 |
Dec 5, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2,501 |
Dec 4, 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1,661 |
Dec 1, 2023 | 10.46 | 10.46 | 10.22 | 10.22 | 10.22 | 17,176 |
Nov 30, 2023 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | 224,914 |
Nov 29, 2023 | 10.49 | 10.49 | 10.20 | 10.38 | 10.38 | 211,918 |
Nov 28, 2023 | 10.51 | 10.51 | 10.30 | 10.39 | 10.39 | 420,430 |
Nov 27, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 197 |
Nov 24, 2023 | 10.20 | 10.47 | 10.20 | 10.47 | 10.47 | 99,334 |
Nov 23, 2023 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | 1,463 |
Nov 22, 2023 | 10.41 | 10.41 | 10.39 | 10.39 | 10.39 | 259 |
Nov 21, 2023 | 10.50 | 10.50 | 10.15 | 10.35 | 10.35 | 18,646 |
Nov 17, 2023 | 10.60 | 10.60 | 10.49 | 10.50 | 10.50 | 2,153 |
Nov 16, 2023 | 10.41 | 10.55 | 10.35 | 10.55 | 10.55 | 12,941 |
Nov 15, 2023 | 10.35 | 10.43 | 10.22 | 10.35 | 10.35 | 9,711 |
Nov 14, 2023 | 10.30 | 10.40 | 10.20 | 10.29 | 10.29 | 8,767 |
Nov 13, 2023 | 10.47 | 10.47 | 10.35 | 10.35 | 10.35 | 1,353 |
Nov 10, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,710 |
Nov 9, 2023 | 10.29 | 10.40 | 10.29 | 10.40 | 10.40 | 14,526 |
Nov 8, 2023 | 10.28 | 10.30 | 10.21 | 10.29 | 10.29 | 53,247 |
Nov 7, 2023 | 10.29 | 10.29 | 10.01 | 10.28 | 10.28 | 6,096 |
Nov 6, 2023 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 18,394 |
Nov 3, 2023 | 10.18 | 10.19 | 10.11 | 10.11 | 10.11 | 121,001 |
Nov 1, 2023 | 10.50 | 10.50 | 9.82 | 9.82 | 9.82 | 69,283 |
Oct 31, 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 443 |
Oct 30, 2023 | 10.41 | 10.41 | 10.31 | 10.41 | 10.41 | 2,054 |
Oct 27, 2023 | 10.19 | 10.41 | 10.19 | 10.41 | 10.41 | 256,777 |
Oct 26, 2023 | 10.48 | 10.48 | 10.13 | 10.13 | 10.13 | 56,245 |
Oct 25, 2023 | 10.42 | 10.42 | 10.30 | 10.42 | 10.42 | 5,466 |
Oct 24, 2023 | 10.41 | 10.48 | 10.32 | 10.48 | 10.48 | 596 |
Oct 23, 2023 | 10.55 | 10.55 | 10.29 | 10.30 | 10.30 | 7,955 |
Oct 20, 2023 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 709 |
Oct 19, 2023 | 10.42 | 10.42 | 10.39 | 10.40 | 10.40 | 75,232 |
Oct 18, 2023 | 10.43 | 10.50 | 10.40 | 10.42 | 10.42 | 27,923 |
Oct 17, 2023 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | 64,873 |
Oct 16, 2023 | 10.55 | 10.55 | 10.41 | 10.50 | 10.50 | 162,386 |
Oct 13, 2023 | 10.50 | 10.55 | 10.49 | 10.55 | 10.55 | 51,139 |
Oct 12, 2023 | 10.52 | 10.52 | 10.40 | 10.49 | 10.49 | 130,479 |
Oct 11, 2023 | 10.46 | 10.46 | 10.26 | 10.26 | 10.26 | 30,644 |
Oct 10, 2023 | 10.35 | 10.48 | 10.35 | 10.46 | 10.46 | 128,535 |
Oct 9, 2023 | 10.20 | 10.32 | 10.19 | 10.32 | 10.32 | 18,808 |
Oct 6, 2023 | 10.19 | 10.19 | 10.06 | 10.19 | 10.19 | 754 |
Oct 5, 2023 | 10.19 | 10.20 | 10.00 | 10.20 | 10.20 | 14,160 |
Oct 4, 2023 | 10.34 | 10.34 | 10.11 | 10.20 | 10.20 | 44,106 |
Oct 3, 2023 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | 2,598 |
Oct 2, 2023 | 10.49 | 10.49 | 10.30 | 10.30 | 10.30 | 12,101 |
Sep 29, 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 10,752 |
Sep 28, 2023 | 10.36 | 10.40 | 10.34 | 10.34 | 10.34 | 10,059 |
Sep 27, 2023 | 10.59 | 10.59 | 10.25 | 10.25 | 10.25 | 88,046 |
Sep 26, 2023 | 10.35 | 10.49 | 10.35 | 10.49 | 10.49 | 14,342 |
Sep 25, 2023 | 10.50 | 10.50 | 10.27 | 10.40 | 10.40 | 26,758 |
Sep 22, 2023 | 10.63 | 10.63 | 10.40 | 10.50 | 10.50 | 183,471 |
Sep 21, 2023 | 10.55 | 10.55 | 10.49 | 10.49 | 10.49 | 231,501 |
Sep 20, 2023 | 10.38 | 10.51 | 10.38 | 10.45 | 10.45 | 252,873 |
Sep 19, 2023 | 10.25 | 10.31 | 10.16 | 10.30 | 10.30 | 42,446 |
Sep 18, 2023 | 10.61 | 10.77 | 10.17 | 10.25 | 10.25 | 26,555 |
Sep 15, 2023 | 10.40 | 10.42 | 10.25 | 10.39 | 10.39 | 305,019 |
Sep 14, 2023 | 10.69 | 10.69 | 10.30 | 10.30 | 10.30 | 80,536 |
Sep 13, 2023 | 10.58 | 10.90 | 10.58 | 10.69 | 10.69 | 10,503 |
Sep 12, 2023 | 10.49 | 10.49 | 10.30 | 10.49 | 10.49 | 167,232 |
Sep 11, 2023 | 10.30 | 10.80 | 10.30 | 10.48 | 10.48 | 171,225 |
Sep 8, 2023 | 10.30 | 10.30 | 10.17 | 10.29 | 10.29 | 163,024 |
Sep 7, 2023 | 10.21 | 10.29 | 10.20 | 10.29 | 10.29 | 312,853 |
Sep 6, 2023 | 10.24 | 10.32 | 10.20 | 10.20 | 10.20 | 130,237 |
Sep 5, 2023 | 10.35 | 10.35 | 10.22 | 10.25 | 10.25 | 182,430 |
Sep 4, 2023 | 10.24 | 10.54 | 10.24 | 10.30 | 10.30 | 33,502 |
Sep 1, 2023 | 10.35 | 10.35 | 10.15 | 10.17 | 10.17 | 112,792 |
Aug 31, 2023 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | 32,135 |
Aug 30, 2023 | 9.91 | 10.39 | 9.91 | 10.35 | 10.35 | 3,395 |
Aug 29, 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 329,622 |
Aug 28, 2023 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | 1,144 |
Aug 25, 2023 | 10.42 | 10.49 | 10.29 | 10.37 | 10.37 | 5,836 |
Aug 24, 2023 | 10.55 | 10.55 | 10.35 | 10.37 | 10.37 | 1,701 |
Aug 23, 2023 | 10.65 | 10.65 | 10.50 | 10.52 | 10.52 | 1,200 |
Aug 22, 2023 | 10.83 | 10.83 | 10.56 | 10.56 | 10.56 | 184,867 |
Aug 21, 2023 | 11.00 | 11.00 | 10.71 | 10.75 | 10.75 | 175,011 |
Aug 18, 2023 | 11.14 | 11.14 | 10.86 | 10.86 | 10.86 | 28,205 |
Aug 17, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 1,039 |
Aug 16, 2023 | 11.38 | 11.38 | 11.12 | 11.12 | 11.12 | 105,365 |
Aug 15, 2023 | 11.60 | 11.60 | 11.38 | 11.38 | 11.38 | 1,460 |
Aug 14, 2023 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 10,557 |
Aug 11, 2023 | 12.49 | 12.49 | 11.99 | 11.99 | 11.99 | 17,971 |
Aug 10, 2023 | 12.59 | 12.60 | 12.49 | 12.49 | 12.49 | 1,025 |
Aug 9, 2023 | 12.67 | 12.67 | 12.64 | 12.64 | 12.64 | 842 |
Aug 8, 2023 | 12.81 | 12.81 | 12.50 | 12.56 | 12.56 | 1,584 |
Aug 7, 2023 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 2,819 |
Aug 4, 2023 | 12.89 | 12.89 | 12.69 | 12.69 | 12.69 | 995 |
Aug 3, 2023 | 12.89 | 12.89 | 12.87 | 12.89 | 12.89 | 1,143 |
Aug 2, 2023 | 12.79 | 12.88 | 12.79 | 12.88 | 12.88 | 943 |
Aug 1, 2023 | 12.99 | 12.99 | 12.70 | 12.79 | 12.79 | 37,250 |
Jul 31, 2023 | 12.99 | 12.99 | 12.88 | 12.96 | 12.96 | 2,547 |
Jul 28, 2023 | 12.54 | 12.88 | 12.54 | 12.79 | 12.79 | 4,140 |
Jul 27, 2023 | 13.35 | 13.42 | 12.80 | 12.80 | 12.80 | 30,528 |
Jul 26, 2023 | 13.44 | 13.44 | 13.00 | 13.19 | 13.19 | 17,358 |
Jul 25, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2,229 |
Jul 24, 2023 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | 834 |
Jul 21, 2023 | 13.49 | 13.49 | 13.44 | 13.44 | 13.44 | 3,054 |
Jul 20, 2023 | 13.59 | 13.59 | 13.41 | 13.50 | 13.50 | 7,069 |
Jul 19, 2023 | 13.49 | 13.71 | 13.40 | 13.60 | 13.60 | 27,315 |
Jul 18, 2023 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | 4,883 |
Jul 17, 2023 | 13.66 | 13.77 | 13.50 | 13.55 | 13.55 | 1,979 |
Jul 14, 2023 | 13.53 | 13.67 | 13.41 | 13.67 | 13.67 | 21,653 |
Jul 13, 2023 | 13.55 | 13.55 | 13.49 | 13.49 | 13.49 | 427 |
Jul 12, 2023 | 13.55 | 13.55 | 13.39 | 13.55 | 13.55 | 4,110 |
Jul 11, 2023 | 13.55 | 13.56 | 13.40 | 13.56 | 13.56 | 5,267 |
Jul 10, 2023 | 13.59 | 13.59 | 13.42 | 13.55 | 13.55 | 10,051 |
Jul 7, 2023 | 13.59 | 13.59 | 13.46 | 13.57 | 13.57 | 169,050 |
Jul 6, 2023 | 13.60 | 13.68 | 13.54 | 13.60 | 13.60 | 109,421 |
Jul 5, 2023 | 13.67 | 13.67 | 13.21 | 13.60 | 13.60 | 106,442 |
Jul 4, 2023 | 13.74 | 13.75 | 13.51 | 13.72 | 13.72 | 140,215 |
Jul 3, 2023 | 13.68 | 13.85 | 13.52 | 13.69 | 13.69 | 92,379 |
Jun 30, 2023 | 13.68 | 13.71 | 13.51 | 13.60 | 13.60 | 124,018 |
Jun 29, 2023 | 13.84 | 13.84 | 13.52 | 13.60 | 13.60 | 208,289 |
Jun 28, 2023 | 13.97 | 13.97 | 13.51 | 13.59 | 13.59 | 137,626 |
Jun 27, 2023 | 13.82 | 13.97 | 13.71 | 13.97 | 13.97 | 109,730 |
Jun 26, 2023 | 13.78 | 13.93 | 13.42 | 13.82 | 13.82 | 104,846 |
Jun 23, 2023 | 13.96 | 13.96 | 13.19 | 13.59 | 13.59 | 138,596 |
Jun 22, 2023 | 13.91 | 14.01 | 13.83 | 13.86 | 13.86 | 159,232 |
Jun 21, 2023 | 14.04 | 14.04 | 13.86 | 14.02 | 14.02 | 104,648 |
Jun 20, 2023 | 14.14 | 14.14 | 13.90 | 14.04 | 14.04 | 135,462 |
Jun 19, 2023 | 14.12 | 14.18 | 13.85 | 14.18 | 14.18 | 166,714 |
Jun 16, 2023 | 14.48 | 14.48 | 13.76 | 14.12 | 14.12 | 157,201 |
Jun 15, 2023 | 14.17 | 14.48 | 14.16 | 14.48 | 14.48 | 127,044 |
Jun 14, 2023 | 14.05 | 14.34 | 13.99 | 14.34 | 14.34 | 143,211 |
Jun 13, 2023 | 14.00 | 14.05 | 13.75 | 14.05 | 14.05 | 75,544 |
Jun 12, 2023 | 13.98 | 14.20 | 13.97 | 14.05 | 14.05 | 65,902 |
Jun 9, 2023 | 14.04 | 14.04 | 13.75 | 13.97 | 13.97 | 3,377 |
Jun 8, 2023 | 13.91 | 13.99 | 13.89 | 13.92 | 13.92 | 5,139 |
Jun 7, 2023 | 1.30 Dividend | |||||
Jun 7, 2023 | 14.11 | 14.11 | 13.53 | 13.79 | 13.79 | 31,345 |
Jun 6, 2023 | 14.11 | 14.11 | 13.89 | 13.94 | 12.64 | 157,753 |
Jun 5, 2023 | 14.12 | 14.12 | 13.85 | 13.99 | 12.68 | 88,948 |
Jun 2, 2023 | 14.47 | 14.47 | 13.80 | 14.00 | 12.69 | 127,632 |
Jun 1, 2023 | 14.14 | 14.70 | 13.99 | 14.28 | 12.94 | 84,186 |
May 31, 2023 | 14.20 | 14.20 | 13.95 | 14.15 | 12.83 | 150,801 |
May 30, 2023 | 14.00 | 14.50 | 13.53 | 14.50 | 13.14 | 9,647 |
May 29, 2023 | 13.68 | 14.25 | 13.68 | 14.23 | 12.90 | 23,313 |
May 26, 2023 | 13.50 | 13.69 | 13.43 | 13.68 | 12.40 | 55,698 |
May 25, 2023 | 13.79 | 13.80 | 13.51 | 13.69 | 12.41 | 62,509 |
May 24, 2023 | 13.91 | 13.91 | 13.49 | 13.80 | 12.51 | 104,184 |
May 23, 2023 | 14.39 | 14.39 | 14.20 | 14.20 | 12.87 | 156,168 |
May 22, 2023 | 14.41 | 14.60 | 14.21 | 14.39 | 13.04 | 107,590 |
May 19, 2023 | 14.64 | 14.64 | 14.50 | 14.60 | 13.23 | 94,149 |
May 18, 2023 | 14.78 | 15.00 | 14.60 | 14.60 | 13.23 | 3,345 |
May 17, 2023 | 14.91 | 15.00 | 14.65 | 14.65 | 13.28 | 96,674 |
May 16, 2023 | 14.86 | 14.86 | 14.60 | 14.79 | 13.41 | 2,184 |
May 15, 2023 | 14.99 | 15.00 | 14.70 | 14.70 | 13.32 | 98,982 |
May 12, 2023 | 14.99 | 14.99 | 14.90 | 14.90 | 13.51 | 1,004 |
May 11, 2023 | 15.09 | 15.10 | 14.95 | 14.99 | 13.59 | 102,587 |
May 10, 2023 | 15.19 | 15.19 | 15.10 | 15.10 | 13.69 | 568 |
May 9, 2023 | 15.15 | 15.15 | 15.09 | 15.10 | 13.69 | 100,452 |
May 8, 2023 | 15.22 | 15.22 | 15.05 | 15.05 | 13.64 | 100,560 |
May 5, 2023 | 15.32 | 15.34 | 15.20 | 15.24 | 13.81 | 101,655 |
May 4, 2023 | 15.45 | 15.47 | 15.12 | 15.35 | 13.91 | 90,581 |
May 3, 2023 | 15.50 | 15.50 | 15.41 | 15.45 | 14.00 | 968 |
May 2, 2023 | 15.56 | 15.59 | 15.00 | 15.55 | 14.10 | 124,294 |
Apr 28, 2023 | 15.33 | 15.55 | 15.33 | 15.55 | 14.10 | 1,468 |
Apr 27, 2023 | 15.55 | 15.55 | 15.21 | 15.21 | 13.79 | 1,204 |
Apr 26, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.10 | 515 |
Apr 25, 2023 | 15.59 | 15.59 | 15.58 | 15.58 | 14.12 | 2,132 |
Apr 24, 2023 | 15.67 | 15.67 | 15.58 | 15.58 | 14.12 | 438 |