XETRA - Delayed Quote • EUR
Vossloh AG (VOS.DE)
At close: April 24 at 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 24, 2024 | 44.05 | 44.30 | 43.70 | 43.70 | 43.70 | 7,827 |
Apr 23, 2024 | 43.35 | 44.25 | 43.35 | 44.00 | 44.00 | 3,302 |
Apr 22, 2024 | 43.35 | 43.85 | 43.35 | 43.60 | 43.60 | 5,297 |
Apr 19, 2024 | 43.70 | 43.70 | 43.00 | 43.25 | 43.25 | 3,894 |
Apr 18, 2024 | 43.85 | 44.15 | 43.75 | 43.75 | 43.75 | 3,056 |
Apr 17, 2024 | 43.30 | 44.55 | 43.30 | 43.90 | 43.90 | 7,242 |
Apr 16, 2024 | 43.30 | 43.75 | 42.35 | 43.45 | 43.45 | 20,320 |
Apr 15, 2024 | 43.95 | 44.30 | 43.45 | 43.95 | 43.95 | 14,437 |
Apr 12, 2024 | 44.50 | 44.85 | 43.90 | 43.90 | 43.90 | 6,034 |
Apr 11, 2024 | 44.70 | 44.90 | 44.45 | 44.50 | 44.50 | 15,865 |
Apr 10, 2024 | 44.80 | 45.15 | 44.50 | 44.85 | 44.85 | 21,071 |
Apr 9, 2024 | 45.05 | 45.05 | 44.50 | 44.55 | 44.55 | 5,295 |
Apr 8, 2024 | 44.65 | 44.95 | 44.55 | 44.85 | 44.85 | 7,400 |
Apr 5, 2024 | 44.20 | 44.75 | 44.20 | 44.65 | 44.65 | 9,707 |
Apr 4, 2024 | 45.60 | 45.60 | 44.30 | 44.70 | 44.70 | 11,208 |
Apr 3, 2024 | 45.10 | 45.55 | 44.85 | 45.40 | 45.40 | 9,590 |
Apr 2, 2024 | 45.75 | 45.80 | 44.85 | 45.15 | 45.15 | 11,722 |
Mar 28, 2024 | 45.80 | 45.80 | 45.25 | 45.70 | 45.70 | 8,596 |
Mar 27, 2024 | 45.85 | 46.10 | 45.30 | 45.55 | 45.55 | 16,371 |
Mar 26, 2024 | 45.30 | 45.90 | 45.20 | 45.80 | 45.80 | 8,204 |
Mar 25, 2024 | 45.90 | 46.70 | 44.95 | 45.00 | 45.00 | 25,560 |
Mar 22, 2024 | 44.40 | 45.20 | 44.40 | 44.95 | 44.95 | 15,040 |
Mar 21, 2024 | 43.40 | 44.45 | 42.95 | 44.40 | 44.40 | 26,315 |
Mar 20, 2024 | 42.30 | 43.95 | 42.10 | 42.90 | 42.90 | 18,136 |
Mar 19, 2024 | 41.40 | 41.75 | 41.30 | 41.65 | 41.65 | 5,146 |
Mar 18, 2024 | 41.30 | 41.55 | 41.30 | 41.45 | 41.45 | 7,778 |
Mar 15, 2024 | 42.05 | 42.10 | 41.20 | 41.30 | 41.30 | 16,062 |
Mar 14, 2024 | 41.80 | 42.60 | 41.70 | 42.25 | 42.25 | 24,697 |
Mar 13, 2024 | 41.80 | 42.20 | 41.40 | 42.00 | 42.00 | 19,438 |
Mar 12, 2024 | 42.00 | 42.10 | 41.75 | 42.05 | 42.05 | 3,300 |
Mar 11, 2024 | 41.60 | 42.00 | 41.30 | 42.00 | 42.00 | 8,420 |
Mar 8, 2024 | 42.40 | 42.45 | 41.70 | 41.90 | 41.90 | 4,484 |
Mar 7, 2024 | 42.80 | 42.80 | 42.10 | 42.45 | 42.45 | 9,813 |
Mar 6, 2024 | 42.45 | 43.00 | 42.15 | 42.70 | 42.70 | 12,953 |
Mar 5, 2024 | 41.45 | 42.25 | 41.45 | 42.20 | 42.20 | 10,840 |
Mar 4, 2024 | 41.05 | 41.80 | 40.70 | 41.70 | 41.70 | 17,290 |
Mar 1, 2024 | 40.95 | 41.10 | 40.75 | 41.10 | 41.10 | 6,330 |
Feb 29, 2024 | 40.80 | 41.15 | 40.75 | 40.90 | 40.90 | 21,072 |
Feb 28, 2024 | 40.65 | 41.15 | 40.65 | 41.05 | 41.05 | 15,927 |
Feb 27, 2024 | 40.65 | 40.90 | 40.55 | 40.75 | 40.75 | 7,775 |
Feb 26, 2024 | 40.30 | 40.80 | 40.30 | 40.80 | 40.80 | 5,273 |
Feb 23, 2024 | 40.95 | 40.95 | 40.40 | 40.60 | 40.60 | 3,983 |
Feb 22, 2024 | 40.80 | 41.00 | 40.40 | 40.65 | 40.65 | 7,540 |
Feb 21, 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 1,764 |
Feb 20, 2024 | 40.80 | 40.80 | 40.45 | 40.60 | 40.60 | 3,680 |
Feb 19, 2024 | 40.95 | 41.20 | 40.80 | 40.95 | 40.95 | 7,067 |
Feb 16, 2024 | 41.00 | 41.25 | 40.80 | 41.05 | 41.05 | 10,250 |
Feb 15, 2024 | 41.55 | 41.55 | 41.15 | 41.25 | 41.25 | 7,569 |
Feb 14, 2024 | 40.70 | 41.25 | 40.70 | 41.25 | 41.25 | 11,611 |
Feb 13, 2024 | 41.00 | 41.00 | 40.70 | 40.85 | 40.85 | 6,844 |
Feb 12, 2024 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | 6,592 |
Feb 9, 2024 | 41.40 | 41.40 | 40.30 | 40.40 | 40.40 | 12,786 |
Feb 8, 2024 | 41.05 | 41.30 | 41.00 | 41.00 | 41.00 | 4,474 |
Feb 7, 2024 | 40.90 | 41.20 | 40.70 | 41.00 | 41.00 | 11,619 |
Feb 6, 2024 | 41.15 | 41.25 | 40.75 | 41.10 | 41.10 | 4,405 |
Feb 5, 2024 | 40.75 | 41.45 | 40.70 | 41.40 | 41.40 | 13,095 |
Feb 2, 2024 | 40.70 | 41.05 | 40.70 | 40.75 | 40.75 | 2,157 |
Feb 1, 2024 | 41.60 | 41.60 | 40.60 | 40.85 | 40.85 | 6,649 |
Jan 31, 2024 | 41.00 | 41.80 | 41.00 | 41.05 | 41.05 | 16,436 |
Jan 30, 2024 | 40.70 | 41.15 | 40.70 | 41.00 | 41.00 | 4,018 |
Jan 29, 2024 | 40.85 | 41.05 | 40.70 | 40.75 | 40.75 | 3,442 |
Jan 26, 2024 | 40.00 | 41.05 | 40.00 | 40.80 | 40.80 | 15,259 |
Jan 25, 2024 | 40.35 | 40.45 | 40.10 | 40.25 | 40.25 | 6,998 |
Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.15 | 40.15 | 7,861 |
Jan 23, 2024 | 40.05 | 40.65 | 40.00 | 40.10 | 40.10 | 12,815 |
Jan 22, 2024 | 39.85 | 40.45 | 39.60 | 40.20 | 40.20 | 14,215 |
Jan 19, 2024 | 40.50 | 40.65 | 39.50 | 39.80 | 39.80 | 25,283 |
Jan 18, 2024 | 41.00 | 41.05 | 40.50 | 40.50 | 40.50 | 4,944 |
Jan 17, 2024 | 40.50 | 41.20 | 39.80 | 41.05 | 41.05 | 11,710 |
Jan 16, 2024 | 40.95 | 40.95 | 40.10 | 40.40 | 40.40 | 6,070 |
Jan 15, 2024 | 41.10 | 41.45 | 40.70 | 40.70 | 40.70 | 8,640 |
Jan 12, 2024 | 41.20 | 41.70 | 41.10 | 41.35 | 41.35 | 6,766 |
Jan 11, 2024 | 42.15 | 42.30 | 40.95 | 40.95 | 40.95 | 8,156 |
Jan 10, 2024 | 42.00 | 42.70 | 42.00 | 42.25 | 42.25 | 12,037 |
Jan 9, 2024 | 42.35 | 42.45 | 42.00 | 42.10 | 42.10 | 5,718 |
Jan 8, 2024 | 42.00 | 42.50 | 41.75 | 42.15 | 42.15 | 10,195 |
Jan 5, 2024 | 40.75 | 41.90 | 40.65 | 41.75 | 41.75 | 9,599 |
Jan 4, 2024 | 40.35 | 41.05 | 39.85 | 41.00 | 41.00 | 17,790 |
Jan 3, 2024 | 42.40 | 42.40 | 40.15 | 40.15 | 40.15 | 5,658 |
Jan 2, 2024 | 42.20 | 42.35 | 42.00 | 42.20 | 42.20 | 8,850 |
Dec 29, 2023 | 41.95 | 42.05 | 41.90 | 41.95 | 41.95 | 4,261 |
Dec 28, 2023 | 41.90 | 42.10 | 41.70 | 41.90 | 41.90 | 6,507 |
Dec 27, 2023 | 41.60 | 42.25 | 41.60 | 42.05 | 42.05 | 12,095 |
Dec 22, 2023 | 41.35 | 41.85 | 41.35 | 41.85 | 41.85 | 5,392 |
Dec 21, 2023 | 41.40 | 41.55 | 41.20 | 41.55 | 41.55 | 5,456 |
Dec 20, 2023 | 41.05 | 41.80 | 40.95 | 41.75 | 41.75 | 9,979 |
Dec 19, 2023 | 40.85 | 41.20 | 40.85 | 41.10 | 41.10 | 3,804 |
Dec 18, 2023 | 40.35 | 40.85 | 40.35 | 40.85 | 40.85 | 8,173 |
Dec 15, 2023 | 40.50 | 40.95 | 40.40 | 40.60 | 40.60 | 9,667 |
Dec 14, 2023 | 39.95 | 40.90 | 39.80 | 40.25 | 40.25 | 7,461 |
Dec 13, 2023 | 39.30 | 39.80 | 39.25 | 39.75 | 39.75 | 9,786 |
Dec 12, 2023 | 39.20 | 39.45 | 39.05 | 39.25 | 39.25 | 10,388 |
Dec 11, 2023 | 39.50 | 39.50 | 39.10 | 39.15 | 39.15 | 12,314 |
Dec 8, 2023 | 39.25 | 39.50 | 38.90 | 39.40 | 39.40 | 9,327 |
Dec 7, 2023 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 15,446 |
Dec 6, 2023 | 39.55 | 39.70 | 39.15 | 39.55 | 39.55 | 10,254 |
Dec 5, 2023 | 39.70 | 39.70 | 39.05 | 39.30 | 39.30 | 14,223 |
Dec 4, 2023 | 39.50 | 40.00 | 39.50 | 39.70 | 39.70 | 11,127 |
Dec 1, 2023 | 39.60 | 40.10 | 39.55 | 40.10 | 40.10 | 5,455 |
Nov 30, 2023 | 39.70 | 40.05 | 39.55 | 39.60 | 39.60 | 17,103 |
Nov 29, 2023 | 39.60 | 40.45 | 39.60 | 39.95 | 39.95 | 11,804 |
Nov 28, 2023 | 39.85 | 39.85 | 39.55 | 39.75 | 39.75 | 5,622 |
Nov 27, 2023 | 39.95 | 40.20 | 39.85 | 40.05 | 40.05 | 12,058 |
Nov 24, 2023 | 40.05 | 40.20 | 40.00 | 40.10 | 40.10 | 3,171 |
Nov 23, 2023 | 40.25 | 40.40 | 40.00 | 40.00 | 40.00 | 2,854 |
Nov 22, 2023 | 39.90 | 40.50 | 39.75 | 40.10 | 40.10 | 16,717 |
Nov 21, 2023 | 39.85 | 40.30 | 39.30 | 39.55 | 39.55 | 5,713 |
Nov 20, 2023 | 40.10 | 40.30 | 39.90 | 40.10 | 40.10 | 13,222 |
Nov 17, 2023 | 39.70 | 40.25 | 39.70 | 39.90 | 39.90 | 3,565 |
Nov 16, 2023 | 40.00 | 40.10 | 39.65 | 39.75 | 39.75 | 3,130 |
Nov 15, 2023 | 39.45 | 40.25 | 39.45 | 40.00 | 40.00 | 11,434 |
Nov 14, 2023 | 38.95 | 39.50 | 38.90 | 39.45 | 39.45 | 7,622 |
Nov 13, 2023 | 39.10 | 39.20 | 38.85 | 39.10 | 39.10 | 4,816 |
Nov 10, 2023 | 39.00 | 39.20 | 38.70 | 38.85 | 38.85 | 8,667 |
Nov 9, 2023 | 38.65 | 39.20 | 38.60 | 39.00 | 39.00 | 11,730 |
Nov 8, 2023 | 37.70 | 38.45 | 37.70 | 38.40 | 38.40 | 9,698 |
Nov 7, 2023 | 37.80 | 38.00 | 37.60 | 37.65 | 37.65 | 5,908 |
Nov 6, 2023 | 38.10 | 38.30 | 37.95 | 38.05 | 38.05 | 9,950 |
Nov 3, 2023 | 37.50 | 38.35 | 37.50 | 37.85 | 37.85 | 8,225 |
Nov 2, 2023 | 37.30 | 37.90 | 37.15 | 37.65 | 37.65 | 6,655 |
Nov 1, 2023 | 36.85 | 37.15 | 36.50 | 37.10 | 37.10 | 18,804 |
Oct 31, 2023 | 37.20 | 37.30 | 36.65 | 36.65 | 36.65 | 7,487 |
Oct 30, 2023 | 37.95 | 38.20 | 37.25 | 37.30 | 37.30 | 12,153 |
Oct 27, 2023 | 37.20 | 37.90 | 36.85 | 37.55 | 37.55 | 10,346 |
Oct 26, 2023 | 37.45 | 37.95 | 37.00 | 37.00 | 37.00 | 10,469 |
Oct 25, 2023 | 37.95 | 38.25 | 37.70 | 37.70 | 37.70 | 15,928 |
Oct 24, 2023 | 38.15 | 38.40 | 37.80 | 38.20 | 38.20 | 12,889 |
Oct 23, 2023 | 37.85 | 38.60 | 37.85 | 38.05 | 38.05 | 13,793 |
Oct 20, 2023 | 37.90 | 37.95 | 37.55 | 37.65 | 37.65 | 9,699 |
Oct 19, 2023 | 37.45 | 38.75 | 37.05 | 38.25 | 38.25 | 20,031 |
Oct 18, 2023 | 37.80 | 37.95 | 37.25 | 37.25 | 37.25 | 14,267 |
Oct 17, 2023 | 37.60 | 37.85 | 37.00 | 37.50 | 37.50 | 21,183 |
Oct 16, 2023 | 37.45 | 37.55 | 37.00 | 37.35 | 37.35 | 8,588 |
Oct 13, 2023 | 38.10 | 38.10 | 37.15 | 37.30 | 37.30 | 8,855 |
Oct 12, 2023 | 38.10 | 38.40 | 37.80 | 37.95 | 37.95 | 17,390 |
Oct 11, 2023 | 37.95 | 38.30 | 37.70 | 38.00 | 38.00 | 13,042 |
Oct 10, 2023 | 37.80 | 38.15 | 37.75 | 37.90 | 37.90 | 7,170 |
Oct 9, 2023 | 37.50 | 37.75 | 37.20 | 37.60 | 37.60 | 14,726 |
Oct 6, 2023 | 37.60 | 37.75 | 37.10 | 37.70 | 37.70 | 9,099 |
Oct 5, 2023 | 37.40 | 38.05 | 37.40 | 37.50 | 37.50 | 9,562 |
Oct 4, 2023 | 37.30 | 37.90 | 37.00 | 37.65 | 37.65 | 10,912 |
Oct 3, 2023 | 39.10 | 39.10 | 37.50 | 37.50 | 37.50 | 12,444 |
Oct 2, 2023 | 39.45 | 39.60 | 38.80 | 38.90 | 38.90 | 13,938 |
Sep 29, 2023 | 39.70 | 40.05 | 39.50 | 39.50 | 39.50 | 10,668 |
Sep 28, 2023 | 39.80 | 39.85 | 39.65 | 39.85 | 39.85 | 2,682 |
Sep 27, 2023 | 39.60 | 39.95 | 39.50 | 39.65 | 39.65 | 5,770 |
Sep 26, 2023 | 39.95 | 40.25 | 39.45 | 39.45 | 39.45 | 20,927 |
Sep 25, 2023 | 39.65 | 40.00 | 39.65 | 39.75 | 39.75 | 8,830 |
Sep 22, 2023 | 40.10 | 40.35 | 39.70 | 39.95 | 39.95 | 8,818 |
Sep 21, 2023 | 40.55 | 40.65 | 40.15 | 40.25 | 40.25 | 7,114 |
Sep 20, 2023 | 40.80 | 41.25 | 40.55 | 40.60 | 40.60 | 15,682 |
Sep 19, 2023 | 40.70 | 41.30 | 40.70 | 40.70 | 40.70 | 9,682 |
Sep 18, 2023 | 40.95 | 41.20 | 40.40 | 40.85 | 40.85 | 13,727 |
Sep 15, 2023 | 41.00 | 41.20 | 40.75 | 40.75 | 40.75 | 7,902 |
Sep 14, 2023 | 41.00 | 41.15 | 40.90 | 40.90 | 40.90 | 2,783 |
Sep 13, 2023 | 41.15 | 41.80 | 40.90 | 41.00 | 41.00 | 12,834 |
Sep 12, 2023 | 41.70 | 41.70 | 41.30 | 41.40 | 41.40 | 6,031 |
Sep 11, 2023 | 41.25 | 41.70 | 41.25 | 41.50 | 41.50 | 3,341 |
Sep 8, 2023 | 41.40 | 41.75 | 41.10 | 41.45 | 41.45 | 9,879 |
Sep 7, 2023 | 41.50 | 43.00 | 41.10 | 41.65 | 41.65 | 30,013 |
Sep 6, 2023 | 41.40 | 41.85 | 41.30 | 41.70 | 41.70 | 5,919 |
Sep 5, 2023 | 42.10 | 42.15 | 41.50 | 41.50 | 41.50 | 2,993 |
Sep 4, 2023 | 41.30 | 42.45 | 41.30 | 42.00 | 42.00 | 8,770 |
Sep 1, 2023 | 41.60 | 41.75 | 41.15 | 41.15 | 41.15 | 6,131 |
Aug 31, 2023 | 41.40 | 41.70 | 41.30 | 41.55 | 41.55 | 14,080 |
Aug 30, 2023 | 40.90 | 41.60 | 40.70 | 41.35 | 41.35 | 15,026 |
Aug 29, 2023 | 40.25 | 40.70 | 39.95 | 40.65 | 40.65 | 15,116 |
Aug 28, 2023 | 39.95 | 40.20 | 39.90 | 40.00 | 40.00 | 6,095 |
Aug 25, 2023 | 39.70 | 40.10 | 39.60 | 39.80 | 39.80 | 5,095 |
Aug 24, 2023 | 40.25 | 40.30 | 39.70 | 39.70 | 39.70 | 3,015 |
Aug 23, 2023 | 40.10 | 40.20 | 39.75 | 40.00 | 40.00 | 5,518 |
Aug 22, 2023 | 40.10 | 40.25 | 40.00 | 40.00 | 40.00 | 1,530 |
Aug 21, 2023 | 39.85 | 39.95 | 39.70 | 39.85 | 39.85 | 5,669 |
Aug 18, 2023 | 40.15 | 40.15 | 39.40 | 39.65 | 39.65 | 7,834 |
Aug 17, 2023 | 40.70 | 40.90 | 40.25 | 40.25 | 40.25 | 6,609 |
Aug 16, 2023 | 40.75 | 41.10 | 40.65 | 40.85 | 40.85 | 8,173 |
Aug 15, 2023 | 40.90 | 41.05 | 40.70 | 40.85 | 40.85 | 3,435 |
Aug 14, 2023 | 41.05 | 41.10 | 40.95 | 41.00 | 41.00 | 5,909 |
Aug 11, 2023 | 41.45 | 41.45 | 40.90 | 41.10 | 41.10 | 6,184 |
Aug 10, 2023 | 41.45 | 41.65 | 41.25 | 41.45 | 41.45 | 5,259 |
Aug 9, 2023 | 41.65 | 41.65 | 41.40 | 41.45 | 41.45 | 4,972 |
Aug 8, 2023 | 41.25 | 41.70 | 41.20 | 41.50 | 41.50 | 8,271 |
Aug 7, 2023 | 41.10 | 41.40 | 41.00 | 41.20 | 41.20 | 10,263 |
Aug 4, 2023 | 41.00 | 41.30 | 40.75 | 41.05 | 41.05 | 6,609 |
Aug 3, 2023 | 41.25 | 41.70 | 40.75 | 40.95 | 40.95 | 14,470 |
Aug 2, 2023 | 40.00 | 40.85 | 40.00 | 40.80 | 40.80 | 9,317 |
Aug 1, 2023 | 40.70 | 40.85 | 40.50 | 40.50 | 40.50 | 11,981 |
Jul 31, 2023 | 40.45 | 40.90 | 40.35 | 40.75 | 40.75 | 6,587 |
Jul 28, 2023 | 40.50 | 40.50 | 40.10 | 40.45 | 40.45 | 9,417 |
Jul 27, 2023 | 40.00 | 40.65 | 40.00 | 40.55 | 40.55 | 3,801 |
Jul 26, 2023 | 39.95 | 40.15 | 39.85 | 40.05 | 40.05 | 5,666 |
Jul 25, 2023 | 40.05 | 40.20 | 39.80 | 39.80 | 39.80 | 3,220 |
Jul 24, 2023 | 39.90 | 40.10 | 39.90 | 40.00 | 40.00 | 6,713 |
Jul 21, 2023 | 39.30 | 39.90 | 39.15 | 39.75 | 39.75 | 7,985 |
Jul 20, 2023 | 39.70 | 39.85 | 38.70 | 39.10 | 39.10 | 16,925 |
Jul 19, 2023 | 40.00 | 40.15 | 39.60 | 39.70 | 39.70 | 5,662 |
Jul 18, 2023 | 39.45 | 40.00 | 39.45 | 39.95 | 39.95 | 6,530 |
Jul 17, 2023 | 40.25 | 40.25 | 39.50 | 39.70 | 39.70 | 6,293 |
Jul 14, 2023 | 40.25 | 40.35 | 40.05 | 40.05 | 40.05 | 5,059 |
Jul 13, 2023 | 40.50 | 40.65 | 40.40 | 40.50 | 40.50 | 3,065 |
Jul 12, 2023 | 40.15 | 40.60 | 40.15 | 40.50 | 40.50 | 3,237 |
Jul 11, 2023 | 40.00 | 40.40 | 39.90 | 40.05 | 40.05 | 5,828 |
Jul 10, 2023 | 40.00 | 40.35 | 39.75 | 40.15 | 40.15 | 9,786 |
Jul 7, 2023 | 40.20 | 40.20 | 39.70 | 39.90 | 39.90 | 5,632 |
Jul 6, 2023 | 40.70 | 40.70 | 40.25 | 40.25 | 40.25 | 8,431 |
Jul 5, 2023 | 40.60 | 41.05 | 40.55 | 40.80 | 40.80 | 7,641 |
Jul 4, 2023 | 40.90 | 41.05 | 40.70 | 40.85 | 40.85 | 4,602 |
Jul 3, 2023 | 41.15 | 41.15 | 40.75 | 40.90 | 40.90 | 8,313 |
Jun 30, 2023 | 40.80 | 41.25 | 40.80 | 41.00 | 41.00 | 10,905 |
Jun 29, 2023 | 40.80 | 41.40 | 40.75 | 40.85 | 40.85 | 9,804 |
Jun 28, 2023 | 40.90 | 41.30 | 40.70 | 40.80 | 40.80 | 17,333 |
Jun 27, 2023 | 40.50 | 40.65 | 40.35 | 40.50 | 40.50 | 8,447 |
Jun 26, 2023 | 40.40 | 40.85 | 40.15 | 40.40 | 40.40 | 15,823 |
Jun 23, 2023 | 40.30 | 40.65 | 40.20 | 40.20 | 40.20 | 8,382 |
Jun 22, 2023 | 40.45 | 40.65 | 40.30 | 40.45 | 40.45 | 9,274 |
Jun 21, 2023 | 40.70 | 40.80 | 40.10 | 40.45 | 40.45 | 17,893 |
Jun 20, 2023 | 40.75 | 41.15 | 40.50 | 40.65 | 40.65 | 10,239 |
Jun 19, 2023 | 40.25 | 41.60 | 40.25 | 41.00 | 41.00 | 14,599 |
Jun 16, 2023 | 40.70 | 40.75 | 40.30 | 40.35 | 40.35 | 19,278 |
Jun 15, 2023 | 39.50 | 41.05 | 39.10 | 40.70 | 40.70 | 37,601 |
Jun 14, 2023 | 40.00 | 40.00 | 39.25 | 39.50 | 39.50 | 19,942 |
Jun 13, 2023 | 39.30 | 40.10 | 39.30 | 39.75 | 39.75 | 8,794 |
Jun 12, 2023 | 39.55 | 39.80 | 39.20 | 39.50 | 39.50 | 5,547 |
Jun 9, 2023 | 39.25 | 39.50 | 39.25 | 39.35 | 39.35 | 2,032 |
Jun 8, 2023 | 39.75 | 40.00 | 39.45 | 39.50 | 39.50 | 6,779 |
Jun 7, 2023 | 39.40 | 39.95 | 39.40 | 39.70 | 39.70 | 7,015 |
Jun 6, 2023 | 39.50 | 39.65 | 39.05 | 39.15 | 39.15 | 10,036 |
Jun 5, 2023 | 39.50 | 39.85 | 39.35 | 39.65 | 39.65 | 11,367 |
Jun 2, 2023 | 39.45 | 39.75 | 39.20 | 39.50 | 39.50 | 13,341 |
Jun 1, 2023 | 39.75 | 39.75 | 39.20 | 39.20 | 39.20 | 9,678 |
May 31, 2023 | 39.55 | 40.05 | 39.35 | 39.60 | 39.60 | 18,788 |
May 30, 2023 | 39.20 | 39.65 | 39.20 | 39.55 | 39.55 | 5,881 |
May 29, 2023 | 39.00 | 39.45 | 38.95 | 39.20 | 39.20 | 5,379 |
May 26, 2023 | 39.45 | 39.45 | 38.90 | 39.10 | 39.10 | 8,032 |
May 25, 2023 | 1.00 Dividend | |||||
May 25, 2023 | 39.95 | 39.95 | 39.35 | 39.40 | 39.40 | 6,707 |
May 24, 2023 | 41.00 | 41.05 | 40.50 | 40.50 | 39.50 | 10,937 |
May 23, 2023 | 41.55 | 41.60 | 41.00 | 41.00 | 39.99 | 7,676 |
May 22, 2023 | 41.30 | 41.85 | 41.30 | 41.50 | 40.48 | 9,088 |
May 19, 2023 | 41.70 | 41.90 | 41.40 | 41.60 | 40.57 | 6,047 |
May 18, 2023 | 41.65 | 42.05 | 41.60 | 41.80 | 40.77 | 5,268 |
May 17, 2023 | 41.30 | 41.60 | 41.10 | 41.45 | 40.43 | 6,241 |
May 16, 2023 | 40.95 | 41.55 | 40.60 | 41.30 | 40.28 | 7,675 |
May 15, 2023 | 40.95 | 41.25 | 40.85 | 41.00 | 39.99 | 7,929 |
May 12, 2023 | 41.10 | 41.25 | 40.50 | 40.85 | 39.84 | 9,334 |
May 11, 2023 | 41.50 | 41.50 | 40.50 | 41.00 | 39.99 | 8,837 |
May 10, 2023 | 42.85 | 43.15 | 41.00 | 41.20 | 40.18 | 15,691 |
May 9, 2023 | 41.80 | 42.95 | 41.80 | 42.70 | 41.65 | 24,406 |
May 8, 2023 | 41.50 | 42.05 | 41.40 | 42.05 | 41.01 | 7,070 |
May 5, 2023 | 40.60 | 41.60 | 40.60 | 41.20 | 40.18 | 7,325 |
May 4, 2023 | 40.55 | 41.45 | 40.55 | 40.70 | 39.70 | 7,905 |
May 3, 2023 | 41.15 | 41.15 | 40.45 | 40.85 | 39.84 | 4,944 |
May 2, 2023 | 41.70 | 41.80 | 41.00 | 41.25 | 40.23 | 6,336 |
Apr 28, 2023 | 41.30 | 41.80 | 41.20 | 41.55 | 40.52 | 8,925 |
Apr 27, 2023 | 41.85 | 42.00 | 41.00 | 41.20 | 40.18 | 10,627 |
Apr 26, 2023 | 41.65 | 42.40 | 41.35 | 41.70 | 40.67 | 9,565 |
Apr 25, 2023 | 41.65 | 42.15 | 41.65 | 41.90 | 40.87 | 4,680 |
Apr 24, 2023 | 41.85 | 42.35 | 41.80 | 41.95 | 40.91 | 4,778 |