Other OTC - Delayed Quote • USD
Compagnie de Saint-Gobain S.A. (CODYY)
At close: April 22 at 3:59 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 | 15.02 | 15.06 | 14.81 | 15.00 | 15.00 | 748,900 |
Apr 19, 2024 | 15.02 | 15.06 | 14.87 | 14.94 | 14.94 | 182,100 |
Apr 18, 2024 | 15.09 | 15.23 | 15.03 | 15.06 | 15.06 | 99,200 |
Apr 17, 2024 | 15.30 | 15.30 | 15.06 | 15.11 | 15.11 | 62,400 |
Apr 16, 2024 | 15.06 | 15.10 | 14.96 | 15.05 | 15.05 | 277,400 |
Apr 15, 2024 | 15.48 | 15.52 | 15.14 | 15.18 | 15.18 | 81,900 |
Apr 12, 2024 | 15.28 | 15.39 | 15.17 | 15.20 | 15.20 | 93,000 |
Apr 11, 2024 | 15.53 | 15.56 | 15.34 | 15.53 | 15.53 | 78,700 |
Apr 10, 2024 | 15.49 | 15.71 | 15.43 | 15.62 | 15.62 | 60,100 |
Apr 9, 2024 | 16.02 | 16.02 | 15.89 | 15.97 | 15.97 | 75,800 |
Apr 8, 2024 | 16.22 | 16.22 | 16.03 | 16.13 | 16.13 | 86,900 |
Apr 5, 2024 | 15.75 | 15.96 | 15.70 | 15.95 | 15.95 | 170,000 |
Apr 4, 2024 | 16.22 | 16.22 | 15.83 | 15.85 | 15.85 | 85,900 |
Apr 3, 2024 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 74,700 |
Apr 2, 2024 | 15.38 | 15.44 | 15.35 | 15.41 | 15.41 | 115,800 |
Apr 1, 2024 | 15.42 | 15.57 | 15.40 | 15.49 | 15.49 | 92,000 |
Mar 28, 2024 | 15.53 | 15.60 | 15.50 | 15.56 | 15.56 | 305,700 |
Mar 27, 2024 | 15.66 | 15.70 | 15.56 | 15.70 | 15.70 | 349,300 |
Mar 26, 2024 | 15.39 | 15.49 | 15.35 | 15.42 | 15.42 | 1,114,000 |
Mar 25, 2024 | 15.24 | 15.35 | 15.22 | 15.27 | 15.27 | 151,000 |
Mar 22, 2024 | 15.31 | 15.36 | 15.23 | 15.34 | 15.34 | 98,000 |
Mar 21, 2024 | 15.38 | 15.56 | 15.30 | 15.53 | 15.53 | 108,800 |
Mar 20, 2024 | 15.33 | 15.55 | 15.29 | 15.53 | 15.53 | 55,500 |
Mar 19, 2024 | 15.17 | 15.23 | 15.11 | 15.18 | 15.18 | 1,455,800 |
Mar 18, 2024 | 15.20 | 15.20 | 14.95 | 15.01 | 15.01 | 1,454,400 |
Mar 15, 2024 | 15.10 | 15.32 | 15.10 | 15.23 | 15.23 | 640,400 |
Mar 14, 2024 | 15.12 | 15.16 | 15.00 | 15.02 | 15.02 | 83,600 |
Mar 13, 2024 | 15.22 | 15.37 | 15.21 | 15.32 | 15.32 | 402,800 |
Mar 12, 2024 | 14.92 | 15.26 | 14.87 | 15.25 | 15.25 | 71,900 |
Mar 11, 2024 | 14.92 | 14.97 | 14.81 | 14.96 | 14.96 | 36,100 |
Mar 8, 2024 | 15.01 | 15.02 | 14.89 | 14.91 | 14.91 | 40,300 |
Mar 7, 2024 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | 33,100 |
Mar 6, 2024 | 14.82 | 14.91 | 14.81 | 14.84 | 14.84 | 60,600 |
Mar 5, 2024 | 14.74 | 14.81 | 14.68 | 14.74 | 14.74 | 61,400 |
Mar 4, 2024 | 14.90 | 15.03 | 14.86 | 14.98 | 14.98 | 43,400 |
Mar 1, 2024 | 14.80 | 14.92 | 14.73 | 14.92 | 14.92 | 34,700 |
Feb 29, 2024 | 15.47 | 15.51 | 15.30 | 15.42 | 15.42 | 151,400 |
Feb 28, 2024 | 15.36 | 15.48 | 15.35 | 15.45 | 15.45 | 50,000 |
Feb 27, 2024 | 15.21 | 15.26 | 15.20 | 15.24 | 15.24 | 41,400 |
Feb 26, 2024 | 15.19 | 15.23 | 15.13 | 15.20 | 15.20 | 41,500 |
Feb 23, 2024 | 15.20 | 15.25 | 15.11 | 15.15 | 15.15 | 58,400 |
Feb 22, 2024 | 14.92 | 15.11 | 14.92 | 15.09 | 15.09 | 176,700 |
Feb 21, 2024 | 14.70 | 14.83 | 14.69 | 14.82 | 14.82 | 77,500 |
Feb 20, 2024 | 14.75 | 14.81 | 14.72 | 14.75 | 14.75 | 44,000 |
Feb 16, 2024 | 14.88 | 14.92 | 14.83 | 14.87 | 14.87 | 91,700 |
Feb 15, 2024 | 14.96 | 15.09 | 14.88 | 15.08 | 15.08 | 47,900 |
Feb 14, 2024 | 14.59 | 14.64 | 14.56 | 14.64 | 14.64 | 53,400 |
Feb 13, 2024 | 14.48 | 14.59 | 14.44 | 14.54 | 14.54 | 37,000 |
Feb 12, 2024 | 14.83 | 14.94 | 14.80 | 14.86 | 14.86 | 64,300 |
Feb 9, 2024 | 14.60 | 14.68 | 14.56 | 14.68 | 14.68 | 58,000 |
Feb 8, 2024 | 14.60 | 14.62 | 14.53 | 14.60 | 14.60 | 42,400 |
Feb 7, 2024 | 14.48 | 14.49 | 14.35 | 14.42 | 14.42 | 60,800 |
Feb 6, 2024 | 14.19 | 14.22 | 14.13 | 14.21 | 14.21 | 51,700 |
Feb 5, 2024 | 14.12 | 14.12 | 13.98 | 14.07 | 14.07 | 105,400 |
Feb 2, 2024 | 14.20 | 14.33 | 14.20 | 14.33 | 14.33 | 41,000 |
Feb 1, 2024 | 14.15 | 14.26 | 14.04 | 14.25 | 14.25 | 339,900 |
Jan 31, 2024 | 14.33 | 14.34 | 14.09 | 14.15 | 14.15 | 29,300 |
Jan 30, 2024 | 14.16 | 14.30 | 14.15 | 14.27 | 14.27 | 54,400 |
Jan 29, 2024 | 13.86 | 14.00 | 13.86 | 13.99 | 13.99 | 52,300 |
Jan 26, 2024 | 14.11 | 14.11 | 13.96 | 13.98 | 13.98 | 50,000 |
Jan 25, 2024 | 13.64 | 13.78 | 13.63 | 13.75 | 13.75 | 109,100 |
Jan 24, 2024 | 13.91 | 13.94 | 13.72 | 13.72 | 13.72 | 442,300 |
Jan 23, 2024 | 13.68 | 13.68 | 13.41 | 13.53 | 13.53 | 998,600 |
Jan 22, 2024 | 13.58 | 13.63 | 13.55 | 13.55 | 13.55 | 57,200 |
Jan 19, 2024 | 13.41 | 13.56 | 13.36 | 13.56 | 13.56 | 68,500 |
Jan 18, 2024 | 13.57 | 13.64 | 13.50 | 13.62 | 13.62 | 68,500 |
Jan 17, 2024 | 13.31 | 13.42 | 13.28 | 13.42 | 13.42 | 63,200 |
Jan 16, 2024 | 13.55 | 13.63 | 13.52 | 13.57 | 13.57 | 94,400 |
Jan 12, 2024 | 13.95 | 14.02 | 13.89 | 13.93 | 13.93 | 56,300 |
Jan 11, 2024 | 13.74 | 13.74 | 13.48 | 13.66 | 13.66 | 103,000 |
Jan 10, 2024 | 13.71 | 13.78 | 13.67 | 13.73 | 13.73 | 247,800 |
Jan 9, 2024 | 14.09 | 14.14 | 14.05 | 14.12 | 14.12 | 89,200 |
Jan 8, 2024 | 13.91 | 14.15 | 13.91 | 14.15 | 14.15 | 143,900 |
Jan 5, 2024 | 13.87 | 14.07 | 13.85 | 13.94 | 13.94 | 50,000 |
Jan 4, 2024 | 14.02 | 14.20 | 14.02 | 14.06 | 14.06 | 65,500 |
Jan 3, 2024 | 13.95 | 13.99 | 13.83 | 13.95 | 13.95 | 79,900 |
Jan 2, 2024 | 14.40 | 14.51 | 14.39 | 14.40 | 14.40 | 53,100 |
Dec 29, 2023 | 14.77 | 14.79 | 14.65 | 14.75 | 14.75 | 52,500 |
Dec 28, 2023 | 14.74 | 14.74 | 14.64 | 14.67 | 14.67 | 69,200 |
Dec 27, 2023 | 14.73 | 14.82 | 14.70 | 14.82 | 14.82 | 32,700 |
Dec 26, 2023 | 14.70 | 14.80 | 14.65 | 14.77 | 14.77 | 67,700 |
Dec 22, 2023 | 14.65 | 14.69 | 14.57 | 14.61 | 14.61 | 40,000 |
Dec 21, 2023 | 14.53 | 14.59 | 14.44 | 14.59 | 14.59 | 67,100 |
Dec 20, 2023 | 14.44 | 14.55 | 14.30 | 14.32 | 14.32 | 66,400 |
Dec 19, 2023 | 14.32 | 14.42 | 14.32 | 14.41 | 14.41 | 50,800 |
Dec 18, 2023 | 14.21 | 14.29 | 14.16 | 14.19 | 14.19 | 41,400 |
Dec 15, 2023 | 14.63 | 14.69 | 14.42 | 14.44 | 14.44 | 90,300 |
Dec 14, 2023 | 14.48 | 14.54 | 14.38 | 14.41 | 14.41 | 36,700 |
Dec 13, 2023 | 13.68 | 13.75 | 13.41 | 13.75 | 13.75 | 117,500 |
Dec 12, 2023 | 13.58 | 13.63 | 13.57 | 13.60 | 13.60 | 33,300 |
Dec 11, 2023 | 13.44 | 13.50 | 13.39 | 13.45 | 13.45 | 36,000 |
Dec 8, 2023 | 13.26 | 13.43 | 13.26 | 13.30 | 13.30 | 72,900 |
Dec 7, 2023 | 13.16 | 13.23 | 13.16 | 13.22 | 13.22 | 84,300 |
Dec 6, 2023 | 13.24 | 13.24 | 13.09 | 13.10 | 13.10 | 36,900 |
Dec 5, 2023 | 12.99 | 13.08 | 12.96 | 13.05 | 13.05 | 59,800 |
Dec 4, 2023 | 12.82 | 12.93 | 12.82 | 12.93 | 12.93 | 97,700 |
Dec 1, 2023 | 12.90 | 13.05 | 12.87 | 13.05 | 13.05 | 68,100 |
Nov 30, 2023 | 13.02 | 13.06 | 12.97 | 13.01 | 13.01 | 102,500 |
Nov 29, 2023 | 13.03 | 13.08 | 12.98 | 13.00 | 13.00 | 33,500 |
Nov 28, 2023 | 12.79 | 12.87 | 12.73 | 12.78 | 12.78 | 62,300 |
Nov 27, 2023 | 12.66 | 12.71 | 12.63 | 12.69 | 12.69 | 55,800 |
Nov 24, 2023 | 12.68 | 12.73 | 12.66 | 12.73 | 12.73 | 36,000 |
Nov 22, 2023 | 12.63 | 12.67 | 12.60 | 12.65 | 12.65 | 48,300 |
Nov 21, 2023 | 12.66 | 12.68 | 12.57 | 12.62 | 12.62 | 57,600 |
Nov 20, 2023 | 12.67 | 12.69 | 12.61 | 12.67 | 12.67 | 82,600 |
Nov 17, 2023 | 12.62 | 12.73 | 12.62 | 12.71 | 12.71 | 29,400 |
Nov 16, 2023 | 12.48 | 12.52 | 12.39 | 12.41 | 12.41 | 35,100 |
Nov 15, 2023 | 12.51 | 12.57 | 12.46 | 12.46 | 12.46 | 79,600 |
Nov 14, 2023 | 12.20 | 12.26 | 12.14 | 12.21 | 12.21 | 117,300 |
Nov 13, 2023 | 11.56 | 11.66 | 11.56 | 11.64 | 11.64 | 112,800 |
Nov 10, 2023 | 11.48 | 11.65 | 11.45 | 11.65 | 11.65 | 61,400 |
Nov 9, 2023 | 11.69 | 11.69 | 11.47 | 11.48 | 11.48 | 86,800 |
Nov 8, 2023 | 11.39 | 11.42 | 11.29 | 11.34 | 11.34 | 104,100 |
Nov 7, 2023 | 11.29 | 11.33 | 11.23 | 11.30 | 11.30 | 94,800 |
Nov 6, 2023 | 11.49 | 11.50 | 11.36 | 11.41 | 11.41 | 87,400 |
Nov 3, 2023 | 11.59 | 11.67 | 11.59 | 11.59 | 11.59 | 119,500 |
Nov 2, 2023 | 11.38 | 11.43 | 11.27 | 11.35 | 11.35 | 57,900 |
Nov 1, 2023 | 10.83 | 10.94 | 10.80 | 10.92 | 10.92 | 102,700 |
Oct 31, 2023 | 10.86 | 10.92 | 10.80 | 10.86 | 10.86 | 544,800 |
Oct 30, 2023 | 10.94 | 10.94 | 10.81 | 10.91 | 10.91 | 108,300 |
Oct 27, 2023 | 10.86 | 10.90 | 10.74 | 10.76 | 10.76 | 252,200 |
Oct 26, 2023 | 10.46 | 10.54 | 10.30 | 10.39 | 10.39 | 107,600 |
Oct 25, 2023 | 10.49 | 10.61 | 10.42 | 10.42 | 10.42 | 68,100 |
Oct 24, 2023 | 10.67 | 10.68 | 10.54 | 10.58 | 10.58 | 182,900 |
Oct 23, 2023 | 10.62 | 10.70 | 10.60 | 10.60 | 10.60 | 105,800 |
Oct 20, 2023 | 10.54 | 10.58 | 10.47 | 10.50 | 10.50 | 98,200 |
Oct 19, 2023 | 10.62 | 10.68 | 10.49 | 10.53 | 10.53 | 155,200 |
Oct 18, 2023 | 10.82 | 10.84 | 10.72 | 10.74 | 10.74 | 69,200 |
Oct 17, 2023 | 11.15 | 11.32 | 11.00 | 11.25 | 11.25 | 101,100 |
Oct 16, 2023 | 11.24 | 11.34 | 11.23 | 11.30 | 11.30 | 67,500 |
Oct 13, 2023 | 11.35 | 11.35 | 11.12 | 11.15 | 11.15 | 45,500 |
Oct 12, 2023 | 11.57 | 11.59 | 11.38 | 11.42 | 11.42 | 105,000 |
Oct 11, 2023 | 11.58 | 11.74 | 11.58 | 11.74 | 11.74 | 607,600 |
Oct 10, 2023 | 11.59 | 11.70 | 11.59 | 11.62 | 11.62 | 108,700 |
Oct 9, 2023 | 11.34 | 11.50 | 11.31 | 11.48 | 11.48 | 43,000 |
Oct 6, 2023 | 11.32 | 11.61 | 11.32 | 11.56 | 11.56 | 82,600 |
Oct 5, 2023 | 11.29 | 11.34 | 11.23 | 11.31 | 11.31 | 103,500 |
Oct 4, 2023 | 11.36 | 11.43 | 11.29 | 11.40 | 11.40 | 90,100 |
Oct 3, 2023 | 11.38 | 11.46 | 11.27 | 11.33 | 11.33 | 172,300 |
Oct 2, 2023 | 11.49 | 11.53 | 11.37 | 11.39 | 11.39 | 54,500 |
Sep 29, 2023 | 12.14 | 12.16 | 11.93 | 12.00 | 12.00 | 109,000 |
Sep 28, 2023 | 11.89 | 12.05 | 11.85 | 12.01 | 12.01 | 89,900 |
Sep 27, 2023 | 11.79 | 11.90 | 11.72 | 11.83 | 11.83 | 130,000 |
Sep 26, 2023 | 11.85 | 11.94 | 11.83 | 11.86 | 11.86 | 116,200 |
Sep 25, 2023 | 11.86 | 11.93 | 11.80 | 11.91 | 11.91 | 74,600 |
Sep 22, 2023 | 11.92 | 12.01 | 11.86 | 11.86 | 11.86 | 73,100 |
Sep 21, 2023 | 12.17 | 12.17 | 12.02 | 12.02 | 12.02 | 44,400 |
Sep 20, 2023 | 12.37 | 12.49 | 12.24 | 12.27 | 12.27 | 59,600 |
Sep 19, 2023 | 12.22 | 12.25 | 12.14 | 12.25 | 12.25 | 63,300 |
Sep 18, 2023 | 12.10 | 12.22 | 12.08 | 12.13 | 12.13 | 69,600 |
Sep 15, 2023 | 12.43 | 12.48 | 12.14 | 12.17 | 12.17 | 123,200 |
Sep 14, 2023 | 11.99 | 12.14 | 11.99 | 12.13 | 12.13 | 78,500 |
Sep 13, 2023 | 12.10 | 12.11 | 12.01 | 12.02 | 12.02 | 63,300 |
Sep 12, 2023 | 12.27 | 12.27 | 12.19 | 12.19 | 12.19 | 52,500 |
Sep 11, 2023 | 12.33 | 12.37 | 12.31 | 12.36 | 12.36 | 48,100 |
Sep 8, 2023 | 12.24 | 12.31 | 12.22 | 12.25 | 12.25 | 37,700 |
Sep 7, 2023 | 12.25 | 12.30 | 12.23 | 12.27 | 12.27 | 55,300 |
Sep 6, 2023 | 12.36 | 12.44 | 12.28 | 12.35 | 12.35 | 40,200 |
Sep 5, 2023 | 12.45 | 12.46 | 12.22 | 12.30 | 12.30 | 54,500 |
Sep 1, 2023 | 13.10 | 13.10 | 12.98 | 12.99 | 12.99 | 79,800 |
Aug 31, 2023 | 13.01 | 13.06 | 12.97 | 13.02 | 13.02 | 33,800 |
Aug 30, 2023 | 12.99 | 13.07 | 12.99 | 13.00 | 13.00 | 43,100 |
Aug 29, 2023 | 12.71 | 12.96 | 12.71 | 12.94 | 12.94 | 35,600 |
Aug 28, 2023 | 12.67 | 12.78 | 12.67 | 12.78 | 12.78 | 38,900 |
Aug 25, 2023 | 12.59 | 12.69 | 12.46 | 12.61 | 12.61 | 41,100 |
Aug 24, 2023 | 12.60 | 12.63 | 12.48 | 12.48 | 12.48 | 54,900 |
Aug 23, 2023 | 12.65 | 12.78 | 12.65 | 12.77 | 12.77 | 29,700 |
Aug 22, 2023 | 12.85 | 12.90 | 12.79 | 12.82 | 12.82 | 49,200 |
Aug 21, 2023 | 12.87 | 12.92 | 12.78 | 12.90 | 12.90 | 218,600 |
Aug 18, 2023 | 12.85 | 12.93 | 12.83 | 12.91 | 12.91 | 101,700 |
Aug 17, 2023 | 13.10 | 13.10 | 12.93 | 12.96 | 12.96 | 48,700 |
Aug 16, 2023 | 13.23 | 13.33 | 13.16 | 13.16 | 13.16 | 59,300 |
Aug 15, 2023 | 13.33 | 13.33 | 13.19 | 13.19 | 13.19 | 35,000 |
Aug 14, 2023 | 13.19 | 13.37 | 13.19 | 13.34 | 13.34 | 56,200 |
Aug 11, 2023 | 13.38 | 13.41 | 13.32 | 13.39 | 13.39 | 39,500 |
Aug 10, 2023 | 13.40 | 13.46 | 13.27 | 13.30 | 13.30 | 38,800 |
Aug 9, 2023 | 13.41 | 13.46 | 13.37 | 13.41 | 13.41 | 43,300 |
Aug 8, 2023 | 13.27 | 13.46 | 13.26 | 13.42 | 13.42 | 37,900 |
Aug 7, 2023 | 13.44 | 13.52 | 13.40 | 13.50 | 13.50 | 41,300 |
Aug 4, 2023 | 13.45 | 13.58 | 13.36 | 13.38 | 13.38 | 47,300 |
Aug 3, 2023 | 13.32 | 13.39 | 13.27 | 13.35 | 13.35 | 27,300 |
Aug 2, 2023 | 13.50 | 13.50 | 13.35 | 13.37 | 13.37 | 70,500 |
Aug 1, 2023 | 13.44 | 13.50 | 13.41 | 13.50 | 13.50 | 64,200 |
Jul 31, 2023 | 13.54 | 13.62 | 13.52 | 13.56 | 13.56 | 55,600 |
Jul 28, 2023 | 13.36 | 13.63 | 13.36 | 13.52 | 13.52 | 33,500 |
Jul 27, 2023 | 13.58 | 13.63 | 13.29 | 13.30 | 13.30 | 44,800 |
Jul 26, 2023 | 12.87 | 13.38 | 12.86 | 13.29 | 13.29 | 51,300 |
Jul 25, 2023 | 12.92 | 13.04 | 12.92 | 12.97 | 12.97 | 65,500 |
Jul 24, 2023 | 12.97 | 12.99 | 12.91 | 12.95 | 12.95 | 32,600 |
Jul 21, 2023 | 13.04 | 13.04 | 12.95 | 13.01 | 13.01 | 22,900 |
Jul 20, 2023 | 13.14 | 13.14 | 12.97 | 12.99 | 12.99 | 286,000 |
Jul 19, 2023 | 13.03 | 13.07 | 12.93 | 12.96 | 12.96 | 22,200 |
Jul 18, 2023 | 13.01 | 13.05 | 12.97 | 13.04 | 13.04 | 35,800 |
Jul 17, 2023 | 12.89 | 13.02 | 12.86 | 12.99 | 12.99 | 47,200 |
Jul 14, 2023 | 13.00 | 13.01 | 12.90 | 12.90 | 12.90 | 37,000 |
Jul 13, 2023 | 12.99 | 13.00 | 12.90 | 12.98 | 12.98 | 37,400 |
Jul 12, 2023 | 12.79 | 12.91 | 12.79 | 12.88 | 12.88 | 19,000 |
Jul 11, 2023 | 12.30 | 12.48 | 12.30 | 12.47 | 12.47 | 29,800 |
Jul 10, 2023 | 11.89 | 12.01 | 11.89 | 11.95 | 11.95 | 92,700 |
Jul 7, 2023 | 11.77 | 11.86 | 11.74 | 11.77 | 11.77 | 65,000 |
Jul 6, 2023 | 11.55 | 11.61 | 11.46 | 11.55 | 11.55 | 40,100 |
Jul 5, 2023 | 11.89 | 11.94 | 11.86 | 11.90 | 11.90 | 59,500 |
Jul 3, 2023 | 12.23 | 12.24 | 12.20 | 12.23 | 12.23 | 26,000 |
Jun 30, 2023 | 12.21 | 12.25 | 12.16 | 12.20 | 12.20 | 81,200 |
Jun 29, 2023 | 11.96 | 12.02 | 11.96 | 12.00 | 12.00 | 86,600 |
Jun 28, 2023 | 12.08 | 12.11 | 12.02 | 12.04 | 12.04 | 159,700 |
Jun 27, 2023 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | 53,800 |
Jun 26, 2023 | 11.78 | 11.83 | 11.76 | 11.80 | 11.80 | 75,000 |
Jun 23, 2023 | 11.63 | 11.81 | 11.63 | 11.77 | 11.77 | 43,600 |
Jun 22, 2023 | 11.78 | 11.85 | 11.77 | 11.78 | 11.78 | 64,900 |
Jun 21, 2023 | 11.77 | 11.95 | 11.76 | 11.90 | 11.90 | 44,200 |
Jun 20, 2023 | 11.85 | 11.92 | 11.80 | 11.92 | 11.92 | 61,800 |
Jun 16, 2023 | 12.20 | 12.32 | 12.16 | 12.23 | 12.23 | 104,300 |
Jun 15, 2023 | 12.07 | 12.35 | 12.07 | 12.35 | 12.35 | 65,200 |
Jun 14, 2023 | 12.23 | 12.34 | 12.20 | 12.30 | 12.30 | 53,100 |
Jun 13, 2023 | 12.16 | 12.26 | 12.15 | 12.23 | 12.23 | 94,100 |
Jun 12, 2023 | 11.83 | 11.89 | 11.72 | 11.89 | 11.89 | 77,800 |
Jun 9, 2023 | 11.63 | 11.80 | 11.51 | 11.53 | 11.53 | 190,500 |
Jun 8, 2023 | 0.44 Dividend | |||||
Jun 8, 2023 | 11.85 | 11.85 | 11.66 | 11.70 | 11.70 | 30,600 |
Jun 7, 2023 | 11.99 | 12.15 | 11.91 | 11.99 | 11.55 | 48,900 |
Jun 6, 2023 | 11.56 | 11.82 | 11.56 | 11.82 | 11.39 | 100,300 |
Jun 5, 2023 | 11.84 | 11.84 | 11.60 | 11.65 | 11.22 | 88,900 |
Jun 2, 2023 | 11.75 | 11.79 | 11.68 | 11.75 | 11.32 | 38,700 |
Jun 1, 2023 | 11.16 | 11.38 | 11.15 | 11.35 | 10.93 | 78,800 |
May 31, 2023 | 11.18 | 11.21 | 11.05 | 11.15 | 10.74 | 101,900 |
May 30, 2023 | 11.57 | 11.58 | 11.39 | 11.43 | 11.01 | 52,400 |
May 26, 2023 | 11.53 | 11.55 | 11.45 | 11.53 | 11.11 | 43,600 |
May 25, 2023 | 11.46 | 11.54 | 11.42 | 11.52 | 11.10 | 43,000 |
May 24, 2023 | 11.48 | 11.51 | 11.42 | 11.46 | 11.04 | 35,100 |
May 23, 2023 | 11.86 | 11.86 | 11.73 | 11.73 | 11.30 | 48,800 |
May 22, 2023 | 11.91 | 12.00 | 11.90 | 11.95 | 11.52 | 59,900 |
May 19, 2023 | 12.00 | 12.03 | 11.91 | 11.99 | 11.55 | 48,300 |
May 18, 2023 | 11.72 | 11.79 | 11.67 | 11.78 | 11.35 | 50,400 |
May 17, 2023 | 11.48 | 11.62 | 11.48 | 11.62 | 11.19 | 40,500 |
May 16, 2023 | 11.64 | 11.65 | 11.47 | 11.51 | 11.09 | 48,300 |
May 15, 2023 | 11.71 | 11.81 | 11.70 | 11.78 | 11.35 | 32,100 |
May 12, 2023 | 11.65 | 11.67 | 11.56 | 11.60 | 11.18 | 28,400 |
May 11, 2023 | 11.48 | 11.61 | 11.47 | 11.60 | 11.18 | 55,700 |
May 10, 2023 | 11.60 | 11.63 | 11.47 | 11.58 | 11.16 | 43,800 |
May 9, 2023 | 11.40 | 11.56 | 11.38 | 11.53 | 11.11 | 58,700 |
May 8, 2023 | 11.60 | 11.60 | 11.50 | 11.54 | 11.12 | 79,400 |
May 5, 2023 | 11.37 | 11.54 | 11.37 | 11.53 | 11.11 | 78,000 |
May 4, 2023 | 11.24 | 11.27 | 11.14 | 11.19 | 10.79 | 38,600 |
May 3, 2023 | 11.38 | 11.45 | 11.30 | 11.33 | 10.92 | 30,500 |
May 2, 2023 | 11.37 | 11.38 | 11.22 | 11.36 | 10.94 | 211,400 |
May 1, 2023 | 11.66 | 11.66 | 11.53 | 11.59 | 11.17 | 61,400 |
Apr 28, 2023 | 11.54 | 11.59 | 11.51 | 11.57 | 11.15 | 32,800 |
Apr 27, 2023 | 11.25 | 11.42 | 11.23 | 11.40 | 10.98 | 79,700 |
Apr 26, 2023 | 11.12 | 11.19 | 11.05 | 11.07 | 10.66 | 21,000 |
Apr 25, 2023 | 11.09 | 11.15 | 11.02 | 11.02 | 10.62 | 56,700 |
Apr 24, 2023 | 11.30 | 11.32 | 11.25 | 11.31 | 10.90 | 36,000 |