XETRA - Delayed Quote • EUR
Wheaton Precious Metals Corp. (SII.DE)
At close: 5:35 PM GMT+2
Currency in EUR 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 23, 2024 | 47.90 | 48.76 | 47.27 | 48.63 | 48.63 | 2,208 |
Apr 22, 2024 | 48.20 | 48.80 | 48.11 | 48.24 | 48.24 | 2,293 |
Apr 19, 2024 | 49.86 | 49.88 | 49.02 | 49.44 | 49.44 | 783 |
Apr 18, 2024 | 49.65 | 50.00 | 49.10 | 49.50 | 49.50 | 908 |
Apr 17, 2024 | 48.16 | 49.81 | 48.16 | 49.33 | 49.33 | 673 |
Apr 16, 2024 | 47.95 | 47.98 | 47.15 | 47.98 | 47.98 | 1,999 |
Apr 15, 2024 | 49.49 | 49.49 | 47.78 | 47.80 | 47.80 | 3,140 |
Apr 12, 2024 | 49.71 | 51.08 | 49.71 | 51.08 | 51.08 | 1,462 |
Apr 11, 2024 | 47.84 | 48.25 | 47.67 | 48.09 | 48.09 | 1,253 |
Apr 10, 2024 | 47.23 | 47.49 | 46.10 | 47.49 | 47.49 | 3,009 |
Apr 9, 2024 | 46.57 | 47.14 | 46.38 | 46.80 | 46.80 | 1,536 |
Apr 8, 2024 | 47.00 | 47.38 | 45.64 | 46.04 | 46.04 | 705 |
Apr 5, 2024 | 46.27 | 46.94 | 45.41 | 46.82 | 46.82 | 6,433 |
Apr 4, 2024 | 46.99 | 47.20 | 46.11 | 46.37 | 46.37 | 2,470 |
Apr 3, 2024 | 45.75 | 46.50 | 45.20 | 46.50 | 46.50 | 5,071 |
Apr 2, 2024 | 0.16 Dividend | |||||
Apr 2, 2024 | 44.41 | 45.16 | 44.38 | 44.91 | 44.91 | 4,844 |
Mar 28, 2024 | 42.50 | 43.75 | 42.50 | 43.75 | 43.60 | 2,695 |
Mar 27, 2024 | 41.15 | 42.20 | 41.00 | 42.20 | 42.05 | 2,735 |
Mar 26, 2024 | 41.65 | 41.70 | 41.65 | 41.70 | 41.55 | 558 |
Mar 25, 2024 | 41.70 | 42.10 | 41.35 | 41.65 | 41.50 | 390 |
Mar 22, 2024 | 41.60 | 41.95 | 41.45 | 41.75 | 41.60 | 752 |
Mar 21, 2024 | 41.60 | 42.70 | 41.60 | 42.20 | 42.05 | 1,582 |
Mar 20, 2024 | 39.75 | 39.95 | 39.75 | 39.95 | 39.81 | 40 |
Mar 19, 2024 | 40.70 | 40.70 | 40.10 | 40.10 | 39.96 | 110 |
Mar 18, 2024 | 41.00 | 41.25 | 40.75 | 40.75 | 40.61 | 678 |
Mar 15, 2024 | 41.65 | 42.10 | 40.65 | 40.85 | 40.71 | 2,808 |
Mar 14, 2024 | 41.60 | 41.95 | 41.40 | 41.55 | 41.40 | 788 |
Mar 13, 2024 | 40.80 | 41.80 | 40.80 | 41.80 | 41.65 | 271 |
Mar 12, 2024 | 40.75 | 41.15 | 40.50 | 40.85 | 40.71 | 495 |
Mar 11, 2024 | 40.90 | 41.05 | 40.65 | 40.95 | 40.80 | 1,132 |
Mar 8, 2024 | 40.35 | 40.75 | 40.35 | 40.70 | 40.56 | 1,652 |
Mar 7, 2024 | 39.90 | 41.00 | 39.90 | 40.40 | 40.26 | 1,073 |
Mar 6, 2024 | 39.60 | 40.00 | 39.25 | 39.75 | 39.61 | 1,054 |
Mar 5, 2024 | 39.40 | 40.30 | 39.30 | 39.50 | 39.36 | 2,791 |
Mar 4, 2024 | 38.95 | 39.40 | 38.45 | 39.35 | 39.21 | 1,787 |
Mar 1, 2024 | 38.35 | 39.00 | 38.05 | 39.00 | 38.86 | 665 |
Feb 29, 2024 | 37.25 | 37.70 | 36.80 | 37.55 | 37.42 | 1,763 |
Feb 28, 2024 | 36.60 | 36.75 | 36.30 | 36.55 | 36.42 | 134 |
Feb 27, 2024 | 36.20 | 36.55 | 36.15 | 36.35 | 36.22 | 5,780 |
Feb 26, 2024 | 36.95 | 36.95 | 35.80 | 35.85 | 35.72 | 558 |
Feb 23, 2024 | 36.70 | 36.85 | 36.20 | 36.75 | 36.62 | 1,214 |
Feb 22, 2024 | 37.55 | 37.90 | 36.90 | 37.05 | 36.92 | 595 |
Feb 21, 2024 | 41.00 | 41.00 | 37.25 | 37.40 | 37.27 | 4,078 |
Feb 20, 2024 | 41.40 | 41.55 | 40.90 | 41.05 | 40.90 | 1,871 |
Feb 19, 2024 | 41.20 | 41.35 | 40.85 | 40.85 | 40.71 | 659 |
Feb 16, 2024 | 41.45 | 41.50 | 41.10 | 41.30 | 41.15 | 268 |
Feb 15, 2024 | 40.70 | 41.50 | 40.35 | 40.85 | 40.71 | 1,375 |
Feb 14, 2024 | 40.35 | 40.50 | 39.85 | 40.30 | 40.16 | 3,633 |
Feb 13, 2024 | 42.50 | 42.50 | 40.70 | 40.70 | 40.56 | 385 |
Feb 12, 2024 | 42.40 | 42.40 | 41.95 | 42.05 | 41.90 | 8,615 |
Feb 9, 2024 | 42.90 | 42.90 | 42.70 | 42.70 | 42.55 | 744 |
Feb 8, 2024 | 43.20 | 43.20 | 42.45 | 42.45 | 42.30 | 703 |
Feb 7, 2024 | 43.65 | 43.95 | 43.25 | 43.40 | 43.25 | 6,932 |
Feb 6, 2024 | 42.90 | 43.75 | 42.90 | 43.70 | 43.55 | 699 |
Feb 5, 2024 | 43.55 | 43.60 | 43.10 | 43.15 | 43.00 | 720 |
Feb 2, 2024 | 44.45 | 44.45 | 43.30 | 43.30 | 43.15 | 1,459 |
Feb 1, 2024 | 43.65 | 43.65 | 43.30 | 43.30 | 43.15 | 742 |
Jan 31, 2024 | 43.35 | 44.10 | 43.35 | 43.85 | 43.69 | 349 |
Jan 30, 2024 | 43.85 | 44.05 | 43.75 | 43.75 | 43.60 | 30 |
Jan 29, 2024 | 43.20 | 43.35 | 43.20 | 43.25 | 43.10 | 160 |
Jan 26, 2024 | 43.00 | 43.05 | 42.90 | 42.90 | 42.75 | 984 |
Jan 25, 2024 | 42.40 | 42.90 | 42.30 | 42.90 | 42.75 | 1,753 |
Jan 24, 2024 | 43.40 | 44.00 | 42.50 | 42.50 | 42.35 | 1,461 |
Jan 23, 2024 | 42.80 | 43.10 | 42.55 | 42.80 | 42.65 | 724 |
Jan 22, 2024 | 41.60 | 42.30 | 41.60 | 42.25 | 42.10 | 532 |
Jan 19, 2024 | 43.00 | 43.05 | 42.20 | 42.20 | 42.05 | 510 |
Jan 18, 2024 | 42.65 | 42.70 | 42.25 | 42.45 | 42.30 | 417 |
Jan 17, 2024 | 43.35 | 43.80 | 42.55 | 42.65 | 42.50 | 1,435 |
Jan 16, 2024 | 44.05 | 44.05 | 43.60 | 43.90 | 43.74 | 531 |
Jan 15, 2024 | 44.70 | 44.70 | 44.20 | 44.20 | 44.04 | 624 |
Jan 12, 2024 | 44.00 | 45.00 | 44.00 | 44.30 | 44.14 | 2,006 |
Jan 11, 2024 | 44.20 | 44.20 | 43.40 | 43.40 | 43.25 | 317 |
Jan 10, 2024 | 43.20 | 43.85 | 43.20 | 43.70 | 43.55 | 279 |
Jan 9, 2024 | 43.65 | 44.10 | 43.00 | 43.00 | 42.85 | 1,255 |
Jan 8, 2024 | 43.40 | 43.75 | 42.85 | 43.70 | 43.55 | 1,288 |
Jan 5, 2024 | 43.65 | 44.15 | 43.50 | 43.95 | 43.79 | 196 |
Jan 4, 2024 | 43.50 | 44.00 | 43.30 | 43.90 | 43.74 | 378 |
Jan 3, 2024 | 44.20 | 44.20 | 43.45 | 43.60 | 43.45 | 1,002 |
Jan 2, 2024 | 45.05 | 45.40 | 44.55 | 44.55 | 44.39 | 2,072 |
Dec 29, 2023 | 44.60 | 44.80 | 44.40 | 44.75 | 44.59 | 1,122 |
Dec 28, 2023 | 45.40 | 45.40 | 45.10 | 45.15 | 44.99 | 1,897 |
Dec 27, 2023 | 44.95 | 45.50 | 44.90 | 45.50 | 45.34 | 1,042 |
Dec 22, 2023 | 44.75 | 46.05 | 44.75 | 45.65 | 45.49 | 4,711 |
Dec 21, 2023 | 45.00 | 45.05 | 44.50 | 45.05 | 44.89 | 1,091 |
Dec 20, 2023 | 45.55 | 45.55 | 45.25 | 45.25 | 45.09 | 42 |
Dec 19, 2023 | 44.55 | 45.95 | 44.45 | 45.95 | 45.79 | 1,974 |
Dec 18, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | 10 |
Dec 15, 2023 | 45.00 | 45.20 | 44.45 | 45.20 | 45.04 | 4,336 |
Dec 14, 2023 | 44.55 | 45.35 | 44.50 | 44.75 | 44.59 | 1,355 |
Dec 13, 2023 | 42.70 | 43.35 | 42.65 | 42.95 | 42.80 | 658 |
Dec 12, 2023 | 44.55 | 44.65 | 43.45 | 43.45 | 43.30 | 838 |
Dec 11, 2023 | 44.10 | 44.10 | 43.25 | 44.05 | 43.89 | 5,686 |
Dec 8, 2023 | 44.25 | 44.55 | 44.10 | 44.10 | 43.94 | 880 |
Dec 7, 2023 | 44.80 | 44.80 | 44.40 | 44.40 | 44.24 | 590 |
Dec 6, 2023 | 45.15 | 45.35 | 44.45 | 44.45 | 44.29 | 3,274 |
Dec 5, 2023 | 45.00 | 45.00 | 44.45 | 44.55 | 44.39 | 1,532 |
Dec 4, 2023 | 45.80 | 45.80 | 44.65 | 44.65 | 44.49 | 732 |
Dec 1, 2023 | 45.30 | 45.30 | 45.00 | 45.15 | 44.99 | 1,107 |
Nov 30, 2023 | 44.60 | 45.10 | 44.50 | 44.90 | 44.74 | 1,504 |
Nov 29, 2023 | 44.70 | 44.90 | 44.60 | 44.85 | 44.69 | 509 |
Nov 28, 2023 | 43.85 | 44.35 | 43.85 | 44.35 | 44.19 | 1,238 |
Nov 27, 2023 | 0.15 Dividend | |||||
Nov 27, 2023 | 43.55 | 44.00 | 43.15 | 43.15 | 43.00 | 900 |
Nov 24, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.10 | 200 |
Nov 23, 2023 | 43.35 | 43.65 | 43.20 | 43.20 | 42.90 | 159 |
Nov 22, 2023 | 43.50 | 43.50 | 42.90 | 43.30 | 43.00 | 404 |
Nov 21, 2023 | 42.15 | 43.60 | 42.00 | 43.40 | 43.10 | 3,896 |
Nov 20, 2023 | 41.50 | 41.85 | 41.45 | 41.85 | 41.56 | 517 |
Nov 17, 2023 | 42.55 | 42.80 | 41.90 | 41.90 | 41.61 | 275 |
Nov 16, 2023 | 41.20 | 42.40 | 40.75 | 42.30 | 42.00 | 2,730 |
Nov 15, 2023 | 41.80 | 41.80 | 40.95 | 40.95 | 40.66 | 468 |
Nov 14, 2023 | 40.65 | 41.10 | 40.65 | 41.10 | 40.81 | 389 |
Nov 13, 2023 | 40.05 | 40.50 | 40.00 | 40.50 | 40.22 | 3,671 |
Nov 10, 2023 | 40.30 | 40.45 | 40.05 | 40.45 | 40.17 | 1,034 |
Nov 9, 2023 | 39.65 | 41.00 | 39.40 | 40.75 | 40.47 | 665 |
Nov 8, 2023 | 40.20 | 40.60 | 39.95 | 40.00 | 39.72 | 1,318 |
Nov 7, 2023 | 41.05 | 41.05 | 40.40 | 40.50 | 40.22 | 507 |
Nov 6, 2023 | 41.25 | 41.90 | 41.25 | 41.90 | 41.61 | 165 |
Nov 3, 2023 | 41.15 | 41.90 | 41.15 | 41.90 | 41.61 | 297 |
Nov 2, 2023 | 40.60 | 40.65 | 40.55 | 40.60 | 40.32 | 920 |
Nov 1, 2023 | 39.85 | 40.35 | 39.85 | 40.30 | 40.02 | 716 |
Oct 31, 2023 | 40.90 | 40.90 | 40.55 | 40.55 | 40.27 | 501 |
Oct 30, 2023 | 40.95 | 41.25 | 40.80 | 40.80 | 40.51 | 139 |
Oct 27, 2023 | 40.60 | 40.80 | 40.35 | 40.35 | 40.07 | 1,633 |
Oct 26, 2023 | 41.25 | 41.25 | 39.90 | 40.30 | 40.02 | 1,064 |
Oct 25, 2023 | 40.95 | 41.50 | 40.65 | 41.50 | 41.21 | 817 |
Oct 24, 2023 | 40.70 | 41.10 | 40.30 | 41.05 | 40.76 | 2,147 |
Oct 23, 2023 | 41.10 | 41.10 | 40.00 | 41.05 | 40.76 | 782 |
Oct 20, 2023 | 40.35 | 41.50 | 40.35 | 41.50 | 41.21 | 173 |
Oct 19, 2023 | 41.00 | 41.00 | 40.20 | 40.55 | 40.27 | 499 |
Oct 18, 2023 | 41.10 | 41.55 | 40.90 | 40.90 | 40.61 | 2,277 |
Oct 17, 2023 | 40.40 | 40.70 | 40.40 | 40.70 | 40.42 | 1,081 |
Oct 16, 2023 | 40.40 | 40.55 | 40.00 | 40.55 | 40.27 | 434 |
Oct 13, 2023 | 39.10 | 40.45 | 39.10 | 40.45 | 40.17 | 3,130 |
Oct 12, 2023 | 39.00 | 39.60 | 38.55 | 38.55 | 38.28 | 204 |
Oct 11, 2023 | 38.45 | 38.90 | 38.40 | 38.50 | 38.23 | 1,011 |
Oct 10, 2023 | 38.80 | 38.80 | 38.30 | 38.50 | 38.23 | 33 |
Oct 9, 2023 | 38.45 | 39.05 | 38.20 | 38.70 | 38.43 | 2,879 |
Oct 6, 2023 | 37.00 | 37.45 | 37.00 | 37.40 | 37.14 | 1,439 |
Oct 5, 2023 | 37.05 | 37.05 | 36.80 | 36.90 | 36.64 | 558 |
Oct 4, 2023 | 37.10 | 37.65 | 37.00 | 37.05 | 36.79 | 2,224 |
Oct 3, 2023 | 36.95 | 37.35 | 36.70 | 37.30 | 37.04 | 2,730 |
Oct 2, 2023 | 38.25 | 38.45 | 37.20 | 37.30 | 37.04 | 1,362 |
Sep 29, 2023 | 38.70 | 39.00 | 38.30 | 38.35 | 38.08 | 395 |
Sep 28, 2023 | 38.45 | 38.45 | 37.70 | 37.80 | 37.54 | 1,027 |
Sep 27, 2023 | 38.65 | 39.10 | 38.30 | 38.30 | 38.03 | 1,258 |
Sep 26, 2023 | 39.70 | 40.00 | 39.55 | 39.60 | 39.32 | 334 |
Sep 25, 2023 | 40.50 | 40.50 | 40.15 | 40.20 | 39.92 | 132 |
Sep 22, 2023 | 41.25 | 41.25 | 41.10 | 41.15 | 40.86 | 688 |
Sep 21, 2023 | 41.35 | 41.35 | 41.00 | 41.00 | 40.71 | 208 |
Sep 20, 2023 | 40.60 | 41.90 | 40.60 | 41.90 | 41.61 | 372 |
Sep 19, 2023 | 41.40 | 41.40 | 41.15 | 41.15 | 40.86 | 3 |
Sep 18, 2023 | 41.65 | 41.65 | 41.35 | 41.40 | 41.11 | 156 |
Sep 15, 2023 | 40.60 | 41.25 | 40.35 | 41.25 | 40.96 | 1,390 |
Sep 14, 2023 | 39.25 | 40.50 | 39.10 | 40.50 | 40.22 | 507 |
Sep 13, 2023 | 39.90 | 40.05 | 39.40 | 39.55 | 39.27 | 322 |
Sep 12, 2023 | 40.45 | 40.50 | 39.95 | 40.45 | 40.17 | 386 |
Sep 11, 2023 | 39.40 | 40.05 | 39.40 | 40.05 | 39.77 | 278 |
Sep 8, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.37 | 1 |
Sep 7, 2023 | 38.75 | 39.05 | 38.75 | 39.05 | 38.78 | 254 |
Sep 6, 2023 | 38.80 | 38.95 | 38.60 | 38.75 | 38.48 | 127 |
Sep 5, 2023 | 39.35 | 39.70 | 38.95 | 38.95 | 38.68 | 287 |
Sep 4, 2023 | 40.00 | 40.05 | 39.90 | 40.05 | 39.77 | 269 |
Sep 1, 2023 | 40.50 | 40.50 | 40.10 | 40.25 | 39.97 | 248 |
Aug 31, 2023 | 40.20 | 40.40 | 39.95 | 39.95 | 39.67 | 565 |
Aug 30, 2023 | 40.40 | 40.50 | 40.20 | 40.20 | 39.92 | 5 |
Aug 29, 2023 | 39.80 | 40.25 | 39.60 | 40.25 | 39.97 | 630 |
Aug 28, 2023 | 38.75 | 39.70 | 38.75 | 39.70 | 39.42 | 547 |
Aug 25, 2023 | 39.00 | 39.00 | 38.70 | 38.75 | 38.48 | 5 |
Aug 24, 2023 | 0.15 Dividend | |||||
Aug 24, 2023 | 38.95 | 39.35 | 38.80 | 39.35 | 39.08 | 1,216 |
Aug 23, 2023 | 38.95 | 39.70 | 38.95 | 39.60 | 39.17 | 4,727 |
Aug 22, 2023 | 37.95 | 38.45 | 37.95 | 38.35 | 37.94 | 1,919 |
Aug 21, 2023 | 37.60 | 38.00 | 37.55 | 37.55 | 37.15 | 2,269 |
Aug 18, 2023 | 37.80 | 38.15 | 37.70 | 37.70 | 37.29 | 70 |
Aug 17, 2023 | 38.20 | 38.45 | 38.00 | 38.00 | 37.59 | 362 |
Aug 16, 2023 | 39.25 | 39.30 | 38.35 | 38.45 | 38.04 | 396 |
Aug 15, 2023 | 40.75 | 40.75 | 39.25 | 39.25 | 38.83 | 145 |
Aug 14, 2023 | 41.55 | 41.55 | 40.35 | 40.40 | 39.97 | 1,258 |
Aug 11, 2023 | 40.30 | 40.45 | 39.50 | 39.50 | 39.08 | 694 |
Aug 10, 2023 | 40.10 | 40.45 | 40.05 | 40.15 | 39.72 | 235 |
Aug 9, 2023 | 39.90 | 39.90 | 39.75 | 39.75 | 39.32 | 500 |
Aug 8, 2023 | 39.25 | 39.65 | 39.15 | 39.50 | 39.08 | 5,990 |
Aug 7, 2023 | 39.90 | 39.90 | 39.50 | 39.55 | 39.12 | 969 |
Aug 4, 2023 | 38.55 | 39.30 | 38.55 | 39.30 | 38.88 | 253 |
Aug 3, 2023 | 38.90 | 38.90 | 38.55 | 38.55 | 38.14 | 41 |
Aug 2, 2023 | 39.50 | 39.50 | 38.90 | 38.90 | 38.48 | 157 |
Aug 1, 2023 | 40.80 | 40.80 | 40.05 | 40.20 | 39.77 | 1,025 |
Jul 31, 2023 | 39.75 | 40.80 | 39.40 | 40.65 | 40.21 | 1,525 |
Jul 28, 2023 | 39.85 | 40.20 | 39.85 | 40.05 | 39.62 | 65 |
Jul 27, 2023 | 40.75 | 40.75 | 39.75 | 39.75 | 39.32 | 40 |
Jul 26, 2023 | 41.35 | 41.35 | 41.00 | 41.05 | 40.61 | 188 |
Jul 25, 2023 | 40.40 | 40.85 | 40.25 | 40.85 | 40.41 | 1,356 |
Jul 24, 2023 | 39.95 | 39.95 | 39.55 | 39.95 | 39.52 | 178 |
Jul 21, 2023 | 39.25 | 39.75 | 39.25 | 39.75 | 39.32 | 23 |
Jul 20, 2023 | 39.90 | 39.90 | 39.75 | 39.75 | 39.32 | 3 |
Jul 19, 2023 | 40.40 | 40.85 | 40.00 | 40.00 | 39.57 | 2,655 |
Jul 18, 2023 | 39.80 | 40.25 | 39.80 | 40.25 | 39.82 | 215 |
Jul 17, 2023 | 40.05 | 40.05 | 39.65 | 39.65 | 39.22 | 383 |
Jul 14, 2023 | 40.00 | 40.05 | 40.00 | 40.05 | 39.62 | 8 |
Jul 13, 2023 | 40.00 | 40.00 | 39.80 | 39.80 | 39.37 | 59 |
Jul 12, 2023 | 38.60 | 39.45 | 38.60 | 39.45 | 39.03 | 1,782 |
Jul 11, 2023 | 38.90 | 38.95 | 38.45 | 38.50 | 38.09 | 2,277 |
Jul 10, 2023 | 38.20 | 38.20 | 37.35 | 37.75 | 37.34 | 200 |
Jul 7, 2023 | 38.25 | 38.50 | 38.25 | 38.35 | 37.94 | 123 |
Jul 6, 2023 | 39.35 | 39.35 | 39.00 | 39.00 | 38.58 | 311 |
Jul 5, 2023 | 40.70 | 40.70 | 39.75 | 39.80 | 39.37 | 366 |
Jul 4, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.03 | - |
Jul 3, 2023 | 40.05 | 40.05 | 39.40 | 39.45 | 39.03 | 190 |
Jun 30, 2023 | 39.10 | 39.20 | 38.90 | 39.20 | 38.78 | 303 |
Jun 29, 2023 | 38.75 | 39.00 | 38.60 | 39.00 | 38.58 | 400 |
Jun 28, 2023 | 38.85 | 38.90 | 38.80 | 38.90 | 38.48 | 251 |
Jun 27, 2023 | 39.40 | 39.40 | 38.80 | 38.80 | 38.38 | 33 |
Jun 26, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 38.93 | - |
Jun 23, 2023 | 39.30 | 39.65 | 39.05 | 39.05 | 38.63 | 191 |
Jun 22, 2023 | 38.60 | 38.70 | 38.60 | 38.70 | 38.28 | 3 |
Jun 21, 2023 | 39.60 | 39.70 | 38.90 | 38.90 | 38.48 | 387 |
Jun 20, 2023 | 41.00 | 41.00 | 39.80 | 39.80 | 39.37 | 887 |
Jun 19, 2023 | 40.65 | 40.75 | 40.60 | 40.60 | 40.16 | 255 |
Jun 16, 2023 | 40.80 | 41.15 | 40.80 | 41.15 | 40.71 | 95 |
Jun 15, 2023 | 40.50 | 40.85 | 40.45 | 40.65 | 40.21 | 3,865 |
Jun 14, 2023 | 41.70 | 42.10 | 41.35 | 41.40 | 40.96 | 604 |
Jun 13, 2023 | 41.80 | 42.00 | 41.45 | 41.55 | 41.10 | 285 |
Jun 12, 2023 | 41.70 | 41.80 | 41.70 | 41.75 | 41.30 | 120 |
Jun 9, 2023 | 42.35 | 42.35 | 41.75 | 41.75 | 41.30 | 221 |
Jun 8, 2023 | 42.20 | 42.50 | 42.15 | 42.40 | 41.94 | 556 |
Jun 7, 2023 | 43.00 | 43.00 | 42.65 | 42.65 | 42.19 | 100 |
Jun 6, 2023 | 42.90 | 42.95 | 42.50 | 42.85 | 42.39 | 2,569 |
Jun 5, 2023 | 42.05 | 42.90 | 41.90 | 42.90 | 42.44 | 432 |
Jun 2, 2023 | 43.40 | 43.45 | 42.50 | 42.50 | 42.04 | 750 |
Jun 1, 2023 | 42.65 | 43.65 | 42.10 | 43.65 | 43.18 | 1,796 |
May 31, 2023 | 41.75 | 41.75 | 41.25 | 41.25 | 40.81 | 169 |
May 30, 2023 | 41.45 | 41.90 | 41.30 | 41.65 | 41.20 | 1,438 |
May 29, 2023 | 41.75 | 41.80 | 41.65 | 41.80 | 41.35 | 350 |
May 26, 2023 | 41.65 | 42.10 | 41.30 | 41.45 | 41.00 | 174 |
May 25, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.80 | - |
May 24, 2023 | 43.20 | 43.20 | 42.25 | 42.25 | 41.80 | 227 |
May 23, 2023 | 43.65 | 43.65 | 42.90 | 42.90 | 42.44 | 1,315 |
May 22, 2023 | 43.95 | 44.50 | 43.70 | 44.20 | 43.72 | 1,563 |
May 19, 2023 | 44.90 | 44.90 | 44.10 | 44.70 | 44.22 | 321 |
May 18, 2023 | 0.15 Dividend | |||||
May 18, 2023 | 45.40 | 45.40 | 44.05 | 44.05 | 43.58 | 6 |
May 17, 2023 | 45.70 | 45.70 | 45.05 | 45.05 | 44.42 | 198 |
May 16, 2023 | 46.20 | 46.65 | 45.45 | 45.45 | 44.81 | 99 |
May 15, 2023 | 46.75 | 46.90 | 46.20 | 46.65 | 46.00 | 688 |
May 12, 2023 | 46.05 | 46.30 | 45.75 | 46.15 | 45.50 | 3,342 |
May 11, 2023 | 46.80 | 46.95 | 46.40 | 46.40 | 45.75 | 2,295 |
May 10, 2023 | 47.15 | 47.75 | 46.55 | 46.85 | 46.19 | 1,469 |
May 9, 2023 | 47.15 | 47.60 | 47.15 | 47.40 | 46.74 | 1,696 |
May 8, 2023 | 47.50 | 47.70 | 46.85 | 47.30 | 46.64 | 3,126 |
May 5, 2023 | 46.25 | 47.05 | 46.20 | 47.05 | 46.39 | 572 |
May 4, 2023 | 46.40 | 47.45 | 45.80 | 47.30 | 46.64 | 4,918 |
May 3, 2023 | 46.00 | 46.30 | 45.75 | 46.30 | 45.65 | 708 |
May 2, 2023 | 44.55 | 45.95 | 44.35 | 45.95 | 45.31 | 667 |
Apr 28, 2023 | 44.95 | 45.30 | 44.90 | 44.90 | 44.27 | 75 |
Apr 27, 2023 | 44.45 | 44.95 | 44.45 | 44.80 | 44.17 | 501 |
Apr 26, 2023 | 45.00 | 45.00 | 44.15 | 44.30 | 43.68 | 131 |
Apr 25, 2023 | 44.55 | 44.70 | 44.10 | 44.70 | 44.07 | 732 |
Apr 24, 2023 | 44.65 | 44.65 | 44.40 | 44.55 | 43.93 | 245 |