Frankfurt - Delayed Quote • EUR
JOST Werke SE (JST.F)
At close: 8:09 AM 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 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 10 |
| Apr 23, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Apr 22, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Apr 19, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Apr 18, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10 |
| Apr 17, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Apr 16, 2024 | 45.85 | 45.85 | 45.70 | 45.70 | 45.70 | 25 |
| Apr 15, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Apr 12, 2024 | 47.70 | 48.45 | 47.70 | 48.45 | 48.45 | 104 |
| Apr 11, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Apr 10, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Apr 9, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Apr 8, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 5, 2024 | 46.80 | 46.85 | 46.80 | 46.85 | 46.85 | 20 |
| Apr 4, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 3, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 2, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Mar 28, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Mar 27, 2024 | 47.25 | 47.80 | 47.25 | 47.40 | 47.40 | 225 |
| Mar 26, 2024 | 47.70 | 47.70 | 46.85 | 47.05 | 47.05 | 350 |
| Mar 25, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Mar 22, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Mar 21, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 19, 2024 | 48.00 | 49.45 | 48.00 | 49.45 | 49.45 | 250 |
| Mar 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Mar 14, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Mar 13, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 12, 2024 | 47.35 | 48.45 | 47.35 | 48.45 | 48.45 | 30 |
| Mar 11, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 8, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Mar 7, 2024 | 48.35 | 48.90 | 48.35 | 48.90 | 48.90 | 280 |
| Mar 6, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 5, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Mar 4, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Mar 1, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Feb 29, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 28, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Feb 27, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 26, 2024 | 47.05 | 47.90 | 47.05 | 47.90 | 47.90 | 100 |
| Feb 23, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Feb 22, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Feb 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Feb 20, 2024 | 45.60 | 46.95 | 45.60 | 46.95 | 46.95 | 200 |
| Feb 19, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Feb 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Feb 15, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Feb 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Feb 13, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Feb 12, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 9, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Feb 8, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Feb 7, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 6, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 5, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Feb 2, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 1, 2024 | 44.35 | 44.35 | 43.80 | 43.80 | 43.80 | 400 |
| Jan 31, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 30, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Jan 29, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Jan 26, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 25, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Jan 24, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 23, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Jan 22, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Jan 19, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 70 |
| Jan 18, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jan 17, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 16, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jan 15, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jan 12, 2024 | 41.60 | 42.05 | 41.60 | 42.05 | 42.05 | 130 |
| Jan 11, 2024 | 41.90 | 42.45 | 41.90 | 42.45 | 42.45 | 25 |
| Jan 10, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Jan 9, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Jan 8, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jan 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 3, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Jan 2, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Dec 29, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Dec 28, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Dec 27, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 22, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Dec 21, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Dec 20, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Dec 19, 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Dec 18, 2023 | 43.55 | 43.55 | 43.05 | 43.05 | 43.05 | 111 |
| Dec 15, 2023 | 43.15 | 43.20 | 43.15 | 43.20 | 43.20 | 100 |
| Dec 14, 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Dec 13, 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Dec 12, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Dec 11, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 8, 2023 | 40.70 | 42.85 | 40.70 | 42.85 | 42.85 | 60 |
| Dec 7, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Dec 6, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Dec 5, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Dec 4, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Dec 1, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Nov 30, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Nov 29, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Nov 28, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Nov 27, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Nov 24, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Nov 23, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Nov 22, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Nov 21, 2023 | 42.70 | 42.70 | 42.10 | 42.10 | 42.10 | 150 |
| Nov 20, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 70 |
| Nov 17, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Nov 16, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 20 |
| Nov 15, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Nov 14, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Nov 13, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Nov 10, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Nov 9, 2023 | 43.30 | 44.05 | 43.30 | 44.05 | 44.05 | 150 |
| Nov 8, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Nov 7, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 6, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Nov 3, 2023 | 43.25 | 43.90 | 43.25 | 43.90 | 43.90 | 2,000 |
| Nov 2, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Nov 1, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Oct 31, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Oct 30, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Oct 27, 2023 | 43.85 | 43.85 | 42.45 | 42.45 | 42.45 | - |
| Oct 26, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Oct 25, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Oct 24, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Oct 23, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Oct 20, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Oct 19, 2023 | 45.45 | 45.80 | 45.45 | 45.80 | 45.80 | 22 |
| Oct 18, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Oct 17, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Oct 16, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 13, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Oct 12, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 11, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Oct 10, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Oct 9, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 6, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Oct 5, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Oct 4, 2023 | 44.85 | 44.85 | 44.80 | 44.80 | 44.80 | 370 |
| Oct 3, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Oct 2, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Sep 29, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Sep 28, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Sep 27, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Sep 26, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Sep 25, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Sep 22, 2023 | 45.20 | 45.70 | 45.20 | 45.70 | 45.70 | 210 |
| Sep 21, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Sep 20, 2023 | 46.65 | 46.85 | 46.65 | 46.85 | 46.85 | 32 |
| Sep 19, 2023 | 47.80 | 47.80 | 46.45 | 46.45 | 46.45 | 100 |
| Sep 18, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Sep 15, 2023 | 47.50 | 48.10 | 47.50 | 48.10 | 48.10 | 10 |
| Sep 14, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Sep 13, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Sep 12, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Sep 11, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Sep 8, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Sep 7, 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Sep 6, 2023 | 49.00 | 49.15 | 49.00 | 49.15 | 49.15 | 30 |
| Sep 5, 2023 | 49.25 | 49.25 | 49.15 | 49.15 | 49.15 | 180 |
| Sep 4, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 5 |
| Sep 1, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Aug 31, 2023 | 46.95 | 47.35 | 46.95 | 47.35 | 47.35 | 100 |
| Aug 30, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
| Aug 29, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Aug 28, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Aug 25, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Aug 24, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Aug 23, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Aug 22, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Aug 21, 2023 | 46.85 | 46.85 | 46.75 | 46.75 | 46.75 | - |
| Aug 18, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Aug 17, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Aug 16, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Aug 15, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Aug 14, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Aug 11, 2023 | 48.80 | 48.80 | 47.30 | 47.30 | 47.30 | 300 |
| Aug 10, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Aug 9, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Aug 8, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Aug 7, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Aug 4, 2023 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | 1 |
| Aug 3, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Aug 2, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Aug 1, 2023 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | 300 |
| Jul 31, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 400 |
| Jul 28, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jul 27, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Jul 26, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Jul 25, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jul 24, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| Jul 21, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 400 |
| Jul 20, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Jul 19, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jul 18, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Jul 17, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jul 14, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jul 13, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jul 12, 2023 | 49.70 | 49.90 | 49.70 | 49.90 | 49.90 | 20 |
| Jul 11, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Jul 10, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Jul 7, 2023 | 49.20 | 49.70 | 49.20 | 49.70 | 49.70 | 121 |
| Jul 6, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Jul 5, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Jul 4, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jul 3, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jun 30, 2023 | 49.05 | 49.85 | 49.05 | 49.85 | 49.85 | 15 |
| Jun 29, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jun 28, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Jun 27, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Jun 26, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jun 23, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 22, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Jun 21, 2023 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | 400 |
| Jun 20, 2023 | 49.25 | 49.25 | 49.20 | 49.20 | 49.20 | 200 |
| Jun 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 16, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jun 15, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Jun 14, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Jun 13, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jun 12, 2023 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 200 |
| Jun 9, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jun 8, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jun 7, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jun 6, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Jun 5, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jun 2, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Jun 1, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| May 31, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| May 30, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| May 29, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| May 26, 2023 | 49.45 | 49.85 | 49.45 | 49.85 | 49.85 | 95 |
| May 25, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| May 24, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| May 23, 2023 | 49.80 | 50.30 | 49.80 | 50.30 | 50.30 | 22 |
| May 22, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| May 19, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| May 18, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| May 17, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| May 16, 2023 | 48.55 | 48.85 | 48.40 | 48.40 | 48.40 | 210 |
| May 15, 2023 | 48.45 | 49.00 | 48.45 | 49.00 | 49.00 | 130 |
| May 12, 2023 | 1.40 Dividend | |||||
| May 12, 2023 | 47.20 | 48.05 | 47.20 | 48.05 | 48.05 | 150 |
| May 11, 2023 | 49.00 | 49.00 | 48.50 | 48.50 | 47.10 | 200 |
| May 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 48.56 | - |
| May 9, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 48.46 | - |
| May 8, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 48.31 | - |
| May 5, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.78 | - |
| May 4, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 47.29 | - |
| May 3, 2023 | 49.80 | 49.80 | 48.30 | 49.20 | 47.78 | 145 |
| May 2, 2023 | 49.55 | 49.85 | 49.55 | 49.85 | 48.41 | 77 |
| Apr 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 48.56 | - |
| Apr 27, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 49.24 | - |
| Apr 26, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 49.53 | 90 |
| Apr 25, 2023 | 51.40 | 52.00 | 51.40 | 52.00 | 50.50 | 200 |
| Apr 24, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 50.30 | - |