Other OTC - Delayed Quote • USD
BASF SE (BFFAF)
At close: April 26 at 1:11 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 26, 2024 | 50.53 | 50.71 | 50.53 | 50.71 | 50.71 | 200 |
Apr 26, 2024 | 3.65 Dividend | |||||
Apr 25, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 52.31 | 500 |
Apr 24, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 50.03 | - |
Apr 23, 2024 | 54.61 | 54.61 | 53.52 | 53.52 | 50.03 | 2,800 |
Apr 22, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 500 |
Apr 19, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 900 |
Apr 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.48 | 200 |
Apr 17, 2024 | 54.53 | 54.53 | 53.78 | 54.02 | 50.50 | 5,300 |
Apr 16, 2024 | 53.02 | 53.03 | 53.02 | 53.03 | 49.57 | 1,100 |
Apr 15, 2024 | 54.71 | 54.71 | 54.41 | 54.41 | 50.86 | 2,300 |
Apr 12, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | - |
Apr 11, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | 300 |
Apr 10, 2024 | 57.78 | 58.35 | 57.60 | 58.35 | 54.55 | 27,800 |
Apr 9, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 1,000 |
Apr 8, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 200 |
Apr 5, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 54.54 | 200 |
Apr 4, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | - |
Apr 3, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | 1,200 |
Apr 2, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | 4,600 |
Apr 1, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | - |
Mar 28, 2024 | 57.25 | 57.25 | 56.94 | 56.94 | 53.23 | 1,500 |
Mar 27, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 53.53 | 2,600 |
Mar 26, 2024 | 57.27 | 57.31 | 57.03 | 57.03 | 53.31 | 3,400 |
Mar 25, 2024 | 57.04 | 57.20 | 57.04 | 57.20 | 53.47 | 1,300 |
Mar 22, 2024 | 56.22 | 56.74 | 56.22 | 56.74 | 53.04 | 1,200 |
Mar 21, 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 53.61 | 700 |
Mar 20, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 52.35 | 1,700 |
Mar 19, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 50.83 | 3,000 |
Mar 18, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.60 | 1,100 |
Mar 15, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 49.16 | 200 |
Mar 14, 2024 | 53.35 | 53.35 | 53.00 | 53.20 | 49.73 | 1,600 |
Mar 13, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 50.67 | 5,200 |
Mar 12, 2024 | 54.10 | 54.16 | 54.10 | 54.16 | 50.63 | 1,200 |
Mar 11, 2024 | 53.36 | 53.36 | 53.08 | 53.08 | 49.62 | 3,700 |
Mar 8, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 50.10 | 200 |
Mar 7, 2024 | 53.54 | 53.54 | 53.44 | 53.44 | 49.96 | 800 |
Mar 6, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.41 | 3,000 |
Mar 5, 2024 | 51.00 | 51.35 | 51.00 | 51.35 | 48.00 | 600 |
Mar 4, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 47.63 | 200 |
Mar 1, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 47.62 | - |
Feb 29, 2024 | 50.84 | 50.94 | 50.84 | 50.94 | 47.62 | 3,800 |
Feb 28, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 47.13 | 600 |
Feb 27, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 48.11 | 200 |
Feb 26, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 46.71 | 1,000 |
Feb 23, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 500 |
Feb 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 47.42 | 800 |
Feb 21, 2024 | 49.45 | 50.85 | 49.45 | 50.85 | 47.53 | 5,400 |
Feb 20, 2024 | 49.50 | 50.04 | 49.50 | 50.04 | 46.78 | 2,000 |
Feb 16, 2024 | 50.00 | 50.00 | 49.44 | 49.44 | 46.22 | 1,900 |
Feb 15, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | - |
Feb 14, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | 900 |
Feb 13, 2024 | 48.25 | 48.30 | 48.00 | 48.01 | 44.88 | 7,000 |
Feb 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 45.71 | 200 |
Feb 9, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | 5,900 |
Feb 8, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 7, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 6, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 5, 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 44.82 | 2,600 |
Feb 2, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
Feb 1, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
Jan 31, 2024 | 48.96 | 48.96 | 47.48 | 47.48 | 44.38 | 4,700 |
Jan 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 45.06 | 200 |
Jan 29, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.89 | 200 |
Jan 26, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 45.05 | 2,200 |
Jan 25, 2024 | 48.35 | 48.35 | 48.19 | 48.19 | 45.05 | 300 |
Jan 24, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 44.87 | 1,000 |
Jan 23, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
Jan 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
Jan 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | 100 |
Jan 18, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 43.88 | - |
Jan 17, 2024 | 46.90 | 46.94 | 46.80 | 46.94 | 43.88 | 1,800 |
Jan 16, 2024 | 48.61 | 48.61 | 47.63 | 48.61 | 45.44 | 1,600 |
Jan 12, 2024 | 49.30 | 49.70 | 49.30 | 49.55 | 46.32 | 2,300 |
Jan 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 46.11 | 300 |
Jan 10, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 46.66 | 1,400 |
Jan 9, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 2,300 |
Jan 8, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 48.34 | - |
Jan 5, 2024 | 51.87 | 51.87 | 51.71 | 51.71 | 48.34 | 500 |
Jan 4, 2024 | 52.17 | 52.94 | 51.63 | 52.94 | 49.49 | 3,500 |
Jan 3, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 49.30 | 100 |
Jan 2, 2024 | 53.71 | 53.71 | 53.65 | 53.65 | 50.15 | 300 |
Dec 29, 2023 | 53.80 | 54.72 | 53.72 | 54.12 | 50.59 | 2,400 |
Dec 28, 2023 | 54.24 | 54.24 | 53.73 | 53.73 | 50.23 | 6,500 |
Dec 27, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 50.70 | 15,100 |
Dec 26, 2023 | 53.00 | 53.00 | 52.27 | 52.27 | 48.86 | 2,000 |
Dec 22, 2023 | 52.90 | 53.01 | 52.90 | 53.01 | 49.55 | 200 |
Dec 21, 2023 | 54.68 | 54.68 | 52.47 | 52.47 | 49.05 | 300 |
Dec 20, 2023 | 53.02 | 53.02 | 53.02 | 53.02 | 49.56 | - |
Dec 19, 2023 | 52.30 | 53.02 | 52.30 | 53.02 | 49.56 | 500 |
Dec 18, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 48.60 | 200 |
Dec 15, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 49.08 | 600 |
Dec 14, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 48.97 | 100 |
Dec 13, 2023 | 50.64 | 52.05 | 50.64 | 51.52 | 48.16 | 2,000 |
Dec 12, 2023 | 49.29 | 49.29 | 48.56 | 48.56 | 45.39 | 600 |
Dec 11, 2023 | 48.05 | 48.99 | 48.05 | 48.23 | 45.09 | 700 |
Dec 8, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 45.44 | 600 |
Dec 7, 2023 | 49.00 | 49.00 | 48.49 | 48.57 | 45.40 | 3,000 |
Dec 6, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 44.18 | 600 |
Dec 5, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 44.04 | 300 |
Dec 4, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 44.04 | 900 |
Dec 1, 2023 | 47.08 | 47.08 | 46.05 | 46.05 | 43.05 | 200 |
Nov 30, 2023 | 46.78 | 46.78 | 46.75 | 46.75 | 43.70 | 4,000 |
Nov 29, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 44.27 | 200 |
Nov 28, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 43.75 | 500 |
Nov 27, 2023 | 47.10 | 47.10 | 46.78 | 46.78 | 43.73 | 1,200 |
Nov 24, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 45.36 | 300 |
Nov 22, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 44.92 | 3,400 |
Nov 21, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 44.92 | 600 |
Nov 20, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 44.50 | - |
Nov 17, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 44.50 | - |
Nov 16, 2023 | 48.34 | 48.34 | 47.58 | 47.60 | 44.50 | 2,700 |
Nov 15, 2023 | 49.08 | 49.08 | 48.65 | 48.65 | 45.48 | 1,500 |
Nov 14, 2023 | 48.02 | 48.17 | 48.02 | 48.17 | 45.03 | 1,000 |
Nov 13, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 43.40 | 100 |
Nov 10, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 43.40 | - |
Nov 9, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 43.40 | - |
Nov 8, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 43.40 | 500 |
Nov 7, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 42.51 | 300 |
Nov 6, 2023 | 45.78 | 45.78 | 45.48 | 45.48 | 42.51 | 400 |
Nov 3, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 43.92 | 500 |
Nov 2, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 42.60 | 500 |
Nov 1, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 42.07 | 400 |
Oct 31, 2023 | 46.00 | 46.00 | 45.00 | 45.00 | 42.07 | 1,300 |
Oct 30, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 40.87 | 12,200 |
Oct 27, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 40.35 | 100 |
Oct 26, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 40.15 | 10,900 |
Oct 25, 2023 | 43.15 | 43.15 | 42.36 | 42.36 | 39.60 | 46,500 |
Oct 24, 2023 | 43.73 | 43.73 | 43.09 | 43.09 | 40.28 | 300 |
Oct 23, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 40.68 | 300 |
Oct 20, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 41.36 | - |
Oct 19, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 41.36 | 200 |
Oct 18, 2023 | 43.83 | 44.31 | 43.83 | 44.31 | 41.42 | 5,300 |
Oct 17, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 41.76 | - |
Oct 16, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 41.76 | 2,300 |
Oct 13, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 42.22 | - |
Oct 12, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 42.22 | - |
Oct 11, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 42.22 | 400 |
Oct 10, 2023 | 44.12 | 45.15 | 44.12 | 45.15 | 42.21 | 700 |
Oct 9, 2023 | 43.04 | 43.04 | 42.94 | 42.94 | 40.14 | 1,700 |
Oct 6, 2023 | 43.64 | 44.04 | 43.64 | 44.04 | 41.17 | 1,500 |
Oct 5, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 40.22 | 100 |
Oct 4, 2023 | 44.13 | 44.13 | 43.49 | 43.49 | 40.65 | 800 |
Oct 3, 2023 | 43.71 | 43.71 | 43.39 | 43.39 | 40.56 | 400 |
Oct 2, 2023 | 44.30 | 44.30 | 43.42 | 43.42 | 40.59 | 700 |
Sep 29, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 41.39 | - |
Sep 28, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 41.39 | 1,800 |
Sep 27, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 41.39 | 1,700 |
Sep 26, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 41.92 | 500 |
Sep 25, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 41.92 | 200 |
Sep 22, 2023 | 45.86 | 45.86 | 45.57 | 45.57 | 42.60 | 400 |
Sep 21, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 43.33 | 200 |
Sep 20, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 44.87 | 1,400 |
Sep 19, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 44.87 | 100 |
Sep 18, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 44.87 | 700 |
Sep 15, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 44.87 | - |
Sep 14, 2023 | 47.80 | 48.25 | 47.80 | 48.00 | 44.87 | 1,000 |
Sep 13, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 44.31 | - |
Sep 12, 2023 | 47.67 | 47.67 | 47.40 | 47.40 | 44.31 | 600 |
Sep 11, 2023 | 47.88 | 48.06 | 47.88 | 48.06 | 44.93 | 1,200 |
Sep 8, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 44.58 | 200 |
Sep 7, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 45.70 | - |
Sep 6, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 45.70 | 400 |
Sep 5, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 45.71 | 100 |
Sep 1, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 48.06 | 3,700 |
Aug 31, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 48.06 | 200 |
Aug 30, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 45.70 | - |
Aug 29, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 45.70 | 2,300 |
Aug 28, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 45.55 | 600 |
Aug 25, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 45.62 | - |
Aug 24, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 45.62 | 200 |
Aug 23, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 45.67 | 200 |
Aug 22, 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 46.24 | 100 |
Aug 21, 2023 | 49.74 | 50.18 | 49.74 | 50.18 | 46.91 | 3,400 |
Aug 18, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 46.14 | 700 |
Aug 17, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 45.97 | 100 |
Aug 16, 2023 | 49.67 | 49.67 | 48.82 | 48.82 | 45.64 | 13,500 |
Aug 15, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 47.47 | - |
Aug 14, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 47.47 | 1,200 |
Aug 11, 2023 | 51.15 | 51.34 | 51.15 | 51.34 | 47.99 | 1,800 |
Aug 10, 2023 | 51.75 | 52.09 | 51.75 | 52.09 | 48.69 | 2,300 |
Aug 9, 2023 | 51.10 | 51.30 | 51.10 | 51.30 | 47.95 | 400 |
Aug 8, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 48.08 | - |
Aug 7, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 48.08 | 400 |
Aug 4, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 48.42 | 300 |
Aug 3, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 48.60 | 100 |
Aug 2, 2023 | 52.07 | 52.07 | 51.99 | 51.99 | 48.60 | 1,100 |
Aug 1, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 50.63 | 500 |
Jul 31, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 49.68 | 200 |
Jul 28, 2023 | 53.93 | 53.94 | 53.93 | 53.94 | 50.42 | 700 |
Jul 27, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 49.11 | 200 |
Jul 26, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 48.61 | 600 |
Jul 25, 2023 | 51.90 | 52.37 | 51.90 | 52.00 | 48.61 | 500 |
Jul 24, 2023 | 52.00 | 52.73 | 52.00 | 52.73 | 49.29 | 600 |
Jul 21, 2023 | 53.00 | 53.00 | 52.16 | 52.16 | 48.76 | 500 |
Jul 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 49.54 | 200 |
Jul 19, 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 49.10 | 800 |
Jul 18, 2023 | 52.00 | 52.50 | 52.00 | 52.32 | 48.91 | 1,300 |
Jul 17, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 47.64 | 100 |
Jul 14, 2023 | 51.00 | 51.54 | 51.00 | 51.01 | 47.68 | 2,300 |
Jul 13, 2023 | 51.72 | 52.20 | 51.72 | 51.97 | 48.58 | 1,500 |
Jul 12, 2023 | 51.00 | 51.00 | 50.36 | 50.36 | 47.08 | 600 |
Jul 11, 2023 | 50.00 | 50.53 | 49.94 | 50.53 | 47.24 | 5,000 |
Jul 10, 2023 | 50.14 | 50.14 | 49.99 | 49.99 | 46.73 | 400 |
Jul 7, 2023 | 49.28 | 49.47 | 49.28 | 49.47 | 46.24 | 8,200 |
Jul 6, 2023 | 47.00 | 47.00 | 46.52 | 46.52 | 43.49 | 300 |
Jul 5, 2023 | 48.60 | 48.60 | 47.54 | 47.54 | 44.44 | 600 |
Jul 3, 2023 | 48.68 | 48.76 | 48.68 | 48.76 | 45.58 | 23,400 |
Jun 30, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 44.84 | - |
Jun 29, 2023 | 47.99 | 47.99 | 47.97 | 47.97 | 44.84 | 2,900 |
Jun 28, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 44.61 | 600 |
Jun 27, 2023 | 47.60 | 47.60 | 47.12 | 47.14 | 44.07 | 3,100 |
Jun 26, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 43.94 | - |
Jun 23, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 43.94 | - |
Jun 22, 2023 | 47.75 | 47.75 | 46.63 | 47.00 | 43.94 | 800 |
Jun 21, 2023 | 46.60 | 46.70 | 46.60 | 46.70 | 43.65 | 7,300 |
Jun 20, 2023 | 47.52 | 47.52 | 46.45 | 46.45 | 43.42 | 11,400 |
Jun 16, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 46.79 | 5,900 |
Jun 15, 2023 | 50.79 | 50.79 | 50.78 | 50.78 | 47.47 | 14,000 |
Jun 14, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 46.73 | - |
Jun 13, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 46.73 | - |
Jun 12, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 46.73 | - |
Jun 9, 2023 | 49.48 | 49.99 | 49.48 | 49.99 | 46.73 | 3,200 |
Jun 8, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 46.87 | 1,100 |
Jun 7, 2023 | 50.45 | 50.45 | 50.05 | 50.05 | 46.79 | 800 |
Jun 6, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 46.27 | 200 |
Jun 5, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 46.27 | - |
Jun 2, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 46.27 | 500 |
Jun 1, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 45.03 | 4,700 |
May 31, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 46.04 | - |
May 30, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 46.04 | 3,100 |
May 26, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 46.04 | - |
May 25, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 46.04 | 200 |
May 24, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 47.21 | 300 |
May 23, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 47.58 | 600 |
May 22, 2023 | 51.15 | 51.15 | 50.77 | 50.77 | 47.46 | 400 |
May 19, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 47.74 | - |
May 18, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 47.74 | 400 |
May 17, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 47.67 | 200 |
May 16, 2023 | 51.05 | 51.60 | 51.05 | 51.60 | 48.24 | 2,700 |
May 15, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 48.10 | 200 |
May 12, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 47.94 | 200 |
May 11, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 47.63 | 2,500 |
May 10, 2023 | 50.97 | 50.97 | 50.95 | 50.95 | 47.63 | 3,900 |
May 9, 2023 | 50.76 | 51.51 | 50.76 | 51.51 | 48.15 | 1,100 |
May 8, 2023 | 52.46 | 52.46 | 51.51 | 52.02 | 48.63 | 800 |
May 5, 2023 | 51.90 | 52.50 | 51.77 | 52.50 | 49.08 | 12,900 |
May 4, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 46.74 | 500 |
May 3, 2023 | 51.66 | 51.66 | 49.25 | 49.52 | 46.29 | 4,200 |
May 2, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 48.43 | 500 |
May 1, 2023 | 51.50 | 51.85 | 51.50 | 51.81 | 48.43 | 4,500 |
Apr 28, 2023 | 3.75 Dividend | |||||
Apr 28, 2023 | 50.50 | 52.33 | 50.50 | 52.33 | 48.92 | 8,600 |
Apr 27, 2023 | 53.72 | 53.73 | 53.67 | 53.67 | 46.66 | 5,100 |