Toronto - Delayed Quote • CAD
Fairfax Financial Holdings Limited (FFH-PD.TO)
At close: April 25 at 2:41 PM EDT
Currency in CAD 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 25, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 21.62 | 1,200 |
Apr 24, 2024 | 21.70 | 21.70 | 21.57 | 21.57 | 21.57 | 500 |
Apr 23, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 700 |
Apr 22, 2024 | 21.61 | 21.90 | 21.61 | 21.90 | 21.90 | 700 |
Apr 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 18, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
Apr 17, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Apr 16, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
Apr 15, 2024 | 21.89 | 21.90 | 21.89 | 21.90 | 21.90 | 500 |
Apr 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 11, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | 1,800 |
Apr 10, 2024 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | 1,019 |
Apr 9, 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | 1,900 |
Apr 8, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Apr 5, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3,150 |
Apr 4, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 3, 2024 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 700 |
Apr 2, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Apr 1, 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | 1,587 |
Mar 28, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 140 |
Mar 27, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Mar 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 334 |
Mar 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Mar 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Mar 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
Mar 20, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1,400 |
Mar 19, 2024 | 20.81 | 20.90 | 20.80 | 20.90 | 20.90 | 3,728 |
Mar 18, 2024 | 20.81 | 20.81 | 20.60 | 20.70 | 20.70 | 10,855 |
Mar 15, 2024 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | 600 |
Mar 14, 2024 | 0.50 Dividend | |||||
Mar 14, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 26,653 |
Mar 13, 2024 | 21.40 | 21.40 | 21.23 | 21.23 | 20.73 | 4,972 |
Mar 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 300 |
Mar 11, 2024 | 20.76 | 21.08 | 20.76 | 21.08 | 20.58 | 2,400 |
Mar 8, 2024 | 20.87 | 21.00 | 20.87 | 21.00 | 20.50 | 600 |
Mar 7, 2024 | 20.86 | 20.86 | 20.81 | 20.81 | 20.32 | 1,530 |
Mar 6, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | - |
Mar 5, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | - |
Mar 4, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | - |
Mar 1, 2024 | 20.87 | 20.87 | 20.71 | 20.76 | 20.27 | 5,450 |
Feb 29, 2024 | 20.71 | 20.87 | 20.71 | 20.87 | 20.37 | 1,200 |
Feb 28, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | - |
Feb 27, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | 3,100 |
Feb 26, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.23 | 500 |
Feb 23, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | - |
Feb 22, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | 800 |
Feb 21, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | - |
Feb 20, 2024 | 20.70 | 20.88 | 20.70 | 20.87 | 20.37 | 4,800 |
Feb 16, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.26 | - |
Feb 15, 2024 | 20.70 | 20.75 | 20.63 | 20.75 | 20.26 | 3,500 |
Feb 14, 2024 | 20.70 | 20.72 | 20.65 | 20.72 | 20.23 | 3,974 |
Feb 13, 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.31 | 3,400 |
Feb 12, 2024 | 20.45 | 20.45 | 20.40 | 20.40 | 19.91 | 2,250 |
Feb 9, 2024 | 20.70 | 20.71 | 20.20 | 20.60 | 20.11 | 10,590 |
Feb 8, 2024 | 21.86 | 21.86 | 19.39 | 20.88 | 20.38 | 28,753 |
Feb 7, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.33 | 384 |
Feb 6, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.33 | - |
Feb 5, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.33 | 200 |
Feb 2, 2024 | 21.70 | 21.75 | 21.50 | 21.75 | 21.23 | 2,600 |
Feb 1, 2024 | 21.89 | 21.89 | 21.65 | 21.89 | 21.37 | 1,300 |
Jan 31, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 21.37 | 500 |
Jan 30, 2024 | 21.65 | 21.70 | 21.60 | 21.70 | 21.18 | 1,000 |
Jan 29, 2024 | 22.00 | 22.09 | 21.61 | 21.70 | 21.18 | 3,100 |
Jan 26, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.39 | - |
Jan 25, 2024 | 22.00 | 22.00 | 21.91 | 21.91 | 21.39 | 500 |
Jan 24, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 21.28 | 1,600 |
Jan 23, 2024 | 21.79 | 21.80 | 21.78 | 21.80 | 21.28 | 16,700 |
Jan 22, 2024 | 21.50 | 22.25 | 21.50 | 21.70 | 21.18 | 2,286 |
Jan 19, 2024 | 21.12 | 21.21 | 21.11 | 21.21 | 20.71 | 7,400 |
Jan 18, 2024 | 21.20 | 21.21 | 21.01 | 21.20 | 20.70 | 1,300 |
Jan 17, 2024 | 21.20 | 21.30 | 21.20 | 21.26 | 20.75 | 3,797 |
Jan 16, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.21 | 4,751 |
Jan 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.21 | 7,900 |
Jan 12, 2024 | 20.70 | 20.71 | 20.70 | 20.70 | 20.21 | 3,100 |
Jan 11, 2024 | 20.79 | 20.79 | 20.65 | 20.71 | 20.22 | 2,200 |
Jan 10, 2024 | 20.50 | 20.51 | 20.42 | 20.50 | 20.01 | 3,100 |
Jan 9, 2024 | 20.49 | 20.51 | 20.31 | 20.50 | 20.01 | 6,600 |
Jan 8, 2024 | 20.20 | 20.21 | 20.20 | 20.20 | 19.72 | 7,711 |
Jan 5, 2024 | 20.20 | 20.29 | 20.20 | 20.29 | 19.81 | 3,200 |
Jan 4, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.81 | 522 |
Jan 3, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.67 | - |
Jan 2, 2024 | 20.25 | 20.25 | 20.15 | 20.15 | 19.67 | 13,000 |
Dec 29, 2023 | 20.00 | 20.16 | 20.00 | 20.15 | 19.67 | 9,005 |
Dec 28, 2023 | 20.00 | 20.00 | 19.90 | 20.00 | 19.52 | 1,300 |
Dec 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.43 | 500 |
Dec 22, 2023 | 19.91 | 19.91 | 19.90 | 19.90 | 19.43 | 10,500 |
Dec 21, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.43 | 1,700 |
Dec 20, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.44 | 1,036 |
Dec 19, 2023 | 19.90 | 20.00 | 19.90 | 20.00 | 19.52 | 1,900 |
Dec 18, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.43 | 1,480 |
Dec 15, 2023 | 20.00 | 20.00 | 19.90 | 19.90 | 19.43 | 400 |
Dec 14, 2023 | 0.52 Dividend | |||||
Dec 14, 2023 | 19.81 | 19.91 | 19.81 | 19.91 | 19.44 | 250 |
Dec 13, 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 19.21 | 700 |
Dec 12, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.20 | 200 |
Dec 11, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.02 | 3,100 |
Dec 8, 2023 | 20.00 | 20.00 | 19.88 | 19.88 | 18.91 | 1,400 |
Dec 7, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.02 | 4,000 |
Dec 6, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.12 | - |
Dec 5, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.12 | 100 |
Dec 4, 2023 | 20.50 | 20.50 | 20.20 | 20.20 | 19.21 | 4,400 |
Dec 1, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.22 | 120 |
Nov 30, 2023 | 20.17 | 20.18 | 20.15 | 20.16 | 19.18 | 1,314 |
Nov 29, 2023 | 20.24 | 20.25 | 20.22 | 20.22 | 19.23 | 2,737 |
Nov 28, 2023 | 19.92 | 20.05 | 19.92 | 20.05 | 19.07 | 1,500 |
Nov 27, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.00 | - |
Nov 24, 2023 | 20.00 | 20.02 | 19.96 | 19.97 | 19.00 | 1,900 |
Nov 23, 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 19.12 | 600 |
Nov 22, 2023 | 20.05 | 20.20 | 19.91 | 20.20 | 19.21 | 2,250 |
Nov 21, 2023 | 19.80 | 19.80 | 19.31 | 19.36 | 18.42 | 3,100 |
Nov 20, 2023 | 19.70 | 19.91 | 19.70 | 19.91 | 18.94 | 2,525 |
Nov 17, 2023 | 19.16 | 19.50 | 19.16 | 19.50 | 18.55 | 2,505 |
Nov 16, 2023 | 19.15 | 19.33 | 19.15 | 19.33 | 18.39 | 1,096 |
Nov 15, 2023 | 19.01 | 19.03 | 19.00 | 19.03 | 18.10 | 595 |
Nov 14, 2023 | 19.01 | 19.01 | 18.91 | 19.01 | 18.08 | 1,600 |
Nov 13, 2023 | 18.61 | 18.95 | 18.60 | 18.95 | 18.03 | 2,822 |
Nov 10, 2023 | 18.70 | 18.70 | 18.60 | 18.64 | 17.73 | 1,402 |
Nov 9, 2023 | 18.66 | 18.67 | 18.55 | 18.55 | 17.64 | 8,475 |
Nov 8, 2023 | 18.80 | 18.82 | 18.60 | 18.77 | 17.85 | 26,838 |
Nov 7, 2023 | 18.70 | 18.75 | 18.70 | 18.70 | 17.79 | 1,000 |
Nov 6, 2023 | 18.71 | 18.99 | 18.44 | 18.70 | 17.79 | 44,005 |
Nov 3, 2023 | 19.00 | 19.00 | 18.45 | 18.65 | 17.74 | 24,080 |
Nov 2, 2023 | 19.02 | 19.10 | 19.01 | 19.01 | 18.08 | 1,600 |
Nov 1, 2023 | 18.80 | 19.00 | 18.80 | 19.00 | 18.07 | 465 |
Oct 31, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.64 | - |
Oct 30, 2023 | 18.50 | 18.55 | 18.40 | 18.55 | 17.64 | 700 |
Oct 27, 2023 | 18.70 | 18.70 | 18.50 | 18.50 | 17.60 | 1,200 |
Oct 26, 2023 | 18.70 | 18.70 | 18.68 | 18.69 | 17.78 | 2,652 |
Oct 25, 2023 | 18.90 | 18.90 | 18.71 | 18.71 | 17.80 | 4,750 |
Oct 24, 2023 | 19.05 | 19.05 | 19.00 | 19.00 | 18.07 | 800 |
Oct 23, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 18.12 | 310 |
Oct 20, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 18.50 | 2,649 |
Oct 19, 2023 | 19.42 | 19.47 | 19.35 | 19.47 | 18.52 | 2,500 |
Oct 18, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.47 | - |
Oct 17, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.47 | - |
Oct 16, 2023 | 19.40 | 19.42 | 19.40 | 19.42 | 18.47 | 1,500 |
Oct 13, 2023 | 19.30 | 19.30 | 19.29 | 19.29 | 18.35 | 1,000 |
Oct 12, 2023 | 19.30 | 19.30 | 19.27 | 19.27 | 18.33 | 200 |
Oct 11, 2023 | 19.21 | 19.25 | 19.15 | 19.25 | 18.31 | 9,200 |
Oct 10, 2023 | 19.49 | 19.49 | 19.20 | 19.25 | 18.31 | 7,500 |
Oct 6, 2023 | 19.20 | 19.30 | 19.20 | 19.28 | 18.34 | 1,900 |
Oct 5, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | 400 |
Oct 4, 2023 | 19.00 | 19.00 | 18.90 | 18.98 | 18.05 | 1,765 |
Oct 3, 2023 | 19.00 | 19.18 | 19.00 | 19.18 | 18.24 | 6,500 |
Oct 2, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.17 | - |
Sep 29, 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 18.17 | 3,202 |
Sep 28, 2023 | 19.00 | 19.09 | 19.00 | 19.00 | 18.07 | 3,615 |
Sep 27, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.07 | 100 |
Sep 26, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.07 | 5,600 |
Sep 25, 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 18.17 | 4,600 |
Sep 22, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.07 | - |
Sep 21, 2023 | 18.99 | 19.00 | 18.99 | 19.00 | 18.07 | 3,915 |
Sep 20, 2023 | 18.81 | 19.00 | 18.71 | 18.71 | 17.80 | 8,200 |
Sep 19, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.03 | 1,200 |
Sep 18, 2023 | 18.90 | 19.15 | 18.90 | 19.09 | 18.16 | 10,300 |
Sep 15, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.79 | 250 |
Sep 14, 2023 | 0.48 Dividend | |||||
Sep 14, 2023 | 19.00 | 19.00 | 18.90 | 18.90 | 17.98 | 2,150 |
Sep 13, 2023 | 19.39 | 19.50 | 19.39 | 19.50 | 18.09 | 7,000 |
Sep 12, 2023 | 19.38 | 19.38 | 19.20 | 19.20 | 17.81 | 1,900 |
Sep 11, 2023 | 19.50 | 19.50 | 19.30 | 19.30 | 17.91 | 5,850 |
Sep 8, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | - |
Sep 7, 2023 | 19.40 | 19.45 | 19.40 | 19.40 | 18.00 | 4,000 |
Sep 6, 2023 | 19.21 | 19.46 | 19.21 | 19.46 | 18.05 | 2,200 |
Sep 5, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | - |
Sep 1, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | 400 |
Aug 31, 2023 | 19.40 | 19.40 | 19.21 | 19.21 | 17.82 | 1,420 |
Aug 30, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | 4,500 |
Aug 29, 2023 | 19.32 | 19.40 | 19.32 | 19.40 | 18.00 | 5,700 |
Aug 28, 2023 | 19.30 | 19.32 | 19.25 | 19.32 | 17.92 | 700 |
Aug 25, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.09 | 200 |
Aug 24, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 18.28 | 200 |
Aug 23, 2023 | 19.55 | 20.00 | 19.55 | 20.00 | 18.55 | 35,878 |
Aug 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 18.18 | - |
Aug 21, 2023 | 19.51 | 19.60 | 19.49 | 19.60 | 18.18 | 15,700 |
Aug 18, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.09 | - |
Aug 17, 2023 | 19.49 | 19.50 | 19.49 | 19.50 | 18.09 | 1,100 |
Aug 16, 2023 | 19.41 | 19.41 | 19.40 | 19.40 | 18.00 | 1,600 |
Aug 15, 2023 | 19.40 | 19.41 | 19.40 | 19.41 | 18.01 | 4,000 |
Aug 14, 2023 | 19.52 | 19.52 | 19.41 | 19.41 | 18.01 | 2,100 |
Aug 11, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.07 | 900 |
Aug 10, 2023 | 19.51 | 19.51 | 19.50 | 19.51 | 18.10 | 1,600 |
Aug 9, 2023 | 19.57 | 19.57 | 19.50 | 19.50 | 18.09 | 2,900 |
Aug 8, 2023 | 19.55 | 19.56 | 19.50 | 19.56 | 18.15 | 2,200 |
Aug 4, 2023 | 19.50 | 19.50 | 19.20 | 19.50 | 18.09 | 1,800 |
Aug 3, 2023 | 19.60 | 19.65 | 19.60 | 19.65 | 18.23 | 200 |
Aug 2, 2023 | 19.31 | 19.60 | 19.30 | 19.60 | 18.18 | 1,700 |
Aug 1, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 17.91 | 300 |
Jul 31, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | - |
Jul 28, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | 500 |
Jul 27, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.00 | 300 |
Jul 26, 2023 | 19.46 | 19.60 | 19.46 | 19.60 | 18.18 | 500 |
Jul 25, 2023 | 19.70 | 19.70 | 19.25 | 19.25 | 17.86 | 1,100 |
Jul 24, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.37 | 123 |
Jul 21, 2023 | 19.15 | 19.69 | 19.10 | 19.69 | 18.27 | 1,575 |
Jul 20, 2023 | 19.21 | 19.21 | 19.00 | 19.15 | 17.77 | 600 |
Jul 19, 2023 | 19.31 | 19.31 | 19.23 | 19.23 | 17.84 | 1,110 |
Jul 18, 2023 | 19.41 | 19.41 | 19.40 | 19.40 | 18.00 | 1,200 |
Jul 17, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.08 | 100 |
Jul 14, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 17.88 | - |
Jul 13, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 17.88 | 100 |
Jul 12, 2023 | 19.45 | 19.60 | 19.27 | 19.27 | 17.88 | 3,508 |
Jul 11, 2023 | 19.53 | 19.53 | 19.30 | 19.45 | 18.04 | 2,900 |
Jul 10, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.07 | - |
Jul 7, 2023 | 19.35 | 19.48 | 19.35 | 19.48 | 18.07 | 1,400 |
Jul 6, 2023 | 19.30 | 19.35 | 19.10 | 19.35 | 17.95 | 2,800 |
Jul 5, 2023 | 19.39 | 19.40 | 19.39 | 19.40 | 18.00 | 1,700 |
Jul 4, 2023 | 19.30 | 19.40 | 19.30 | 19.40 | 18.00 | 8,100 |
Jun 30, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 17.91 | 504 |
Jun 29, 2023 | 19.25 | 19.35 | 19.24 | 19.35 | 17.95 | 22,912 |
Jun 28, 2023 | 19.20 | 19.25 | 18.97 | 19.25 | 17.86 | 12,900 |
Jun 27, 2023 | 19.00 | 19.20 | 18.97 | 19.20 | 17.81 | 2,542 |
Jun 26, 2023 | 19.20 | 19.24 | 19.20 | 19.24 | 17.85 | 8,000 |
Jun 23, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 17.85 | 2,100 |
Jun 22, 2023 | 19.24 | 19.29 | 19.24 | 19.24 | 17.85 | 389 |
Jun 21, 2023 | 19.24 | 19.40 | 19.24 | 19.24 | 17.85 | 7,300 |
Jun 20, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.47 | - |
Jun 19, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.47 | - |
Jun 16, 2023 | 19.10 | 19.29 | 18.83 | 18.83 | 17.47 | 4,400 |
Jun 15, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 17.72 | 200 |
Jun 14, 2023 | 0.48 Dividend | |||||
Jun 14, 2023 | 19.20 | 19.20 | 19.01 | 19.01 | 17.64 | 900 |
Jun 13, 2023 | 19.21 | 19.50 | 19.21 | 19.50 | 17.64 | 700 |
Jun 12, 2023 | 19.21 | 19.50 | 19.21 | 19.50 | 17.64 | 600 |
Jun 9, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 17.39 | - |
Jun 8, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 17.39 | - |
Jun 7, 2023 | 19.50 | 19.50 | 19.22 | 19.22 | 17.39 | 2,300 |
Jun 6, 2023 | 19.20 | 19.28 | 19.20 | 19.28 | 17.45 | 1,800 |
Jun 5, 2023 | 19.20 | 19.20 | 19.10 | 19.10 | 17.28 | 500 |
Jun 2, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 17.24 | - |
Jun 1, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 17.24 | 4,300 |
May 31, 2023 | 18.99 | 19.00 | 18.99 | 19.00 | 17.19 | 1,700 |
May 30, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 17.18 | - |
May 29, 2023 | 18.98 | 19.00 | 18.98 | 18.99 | 17.18 | 5,471 |
May 26, 2023 | 19.10 | 19.10 | 18.90 | 19.00 | 17.19 | 500 |
May 25, 2023 | 19.09 | 19.20 | 19.00 | 19.20 | 17.37 | 11,400 |
May 24, 2023 | 19.10 | 19.10 | 18.90 | 19.10 | 17.28 | 23,600 |
May 23, 2023 | 19.10 | 19.20 | 19.09 | 19.19 | 17.36 | 8,612 |
May 19, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 17.37 | - |
May 18, 2023 | 18.65 | 19.20 | 18.41 | 19.20 | 17.37 | 17,000 |
May 17, 2023 | 18.90 | 19.35 | 18.50 | 18.84 | 17.05 | 22,000 |
May 16, 2023 | 18.95 | 19.20 | 18.95 | 19.20 | 17.37 | 8,052 |
May 15, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 17.28 | 300 |
May 12, 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 17.28 | 1,100 |
May 11, 2023 | 19.19 | 19.20 | 19.19 | 19.20 | 17.37 | 200 |
May 10, 2023 | 18.98 | 19.19 | 18.98 | 19.19 | 17.36 | 6,200 |
May 9, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 17.15 | 900 |
May 8, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 17.06 | - |
May 5, 2023 | 18.81 | 18.85 | 18.50 | 18.85 | 17.06 | 6,400 |
May 4, 2023 | 19.20 | 19.20 | 18.90 | 19.05 | 17.24 | 800 |
May 3, 2023 | 19.35 | 19.36 | 19.08 | 19.35 | 17.51 | 13,600 |
May 2, 2023 | 19.51 | 19.51 | 19.38 | 19.38 | 17.54 | 2,100 |
May 1, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 17.65 | - |
Apr 28, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 17.65 | - |
Apr 27, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 17.65 | 1,200 |
Apr 26, 2023 | 19.67 | 19.68 | 19.67 | 19.68 | 17.81 | 1,100 |
Apr 25, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 17.64 | - |