Other OTC - Delayed Quote • USD
Linamar Corporation (LIMAF)
At close: April 26 at 3:59 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 | 48.68 | 48.75 | 48.67 | 48.67 | 48.67 | 9,800 |
Apr 25, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 3,500 |
Apr 24, 2024 | 48.75 | 48.75 | 48.04 | 48.04 | 48.04 | 1,300 |
Apr 23, 2024 | 48.31 | 48.55 | 48.31 | 48.52 | 48.52 | 6,300 |
Apr 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 2,800 |
Apr 19, 2024 | 47.18 | 47.18 | 46.92 | 46.92 | 46.92 | 600 |
Apr 18, 2024 | 47.32 | 47.32 | 46.76 | 46.76 | 46.76 | 4,400 |
Apr 17, 2024 | 46.90 | 46.92 | 46.67 | 46.67 | 46.67 | 13,000 |
Apr 16, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 3,600 |
Apr 15, 2024 | 47.84 | 48.11 | 47.50 | 47.89 | 47.89 | 6,500 |
Apr 12, 2024 | 49.20 | 49.20 | 48.14 | 48.22 | 48.22 | 4,500 |
Apr 11, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1,000 |
Apr 10, 2024 | 50.59 | 50.59 | 50.21 | 50.21 | 50.21 | 9,700 |
Apr 9, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 4,600 |
Apr 8, 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 51.31 | 2,700 |
Apr 5, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 5,400 |
Apr 4, 2024 | 53.16 | 53.16 | 51.73 | 51.73 | 51.73 | 2,100 |
Apr 3, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 5,500 |
Apr 2, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 11,100 |
Apr 1, 2024 | 52.75 | 52.75 | 51.96 | 52.33 | 52.33 | 12,500 |
Mar 28, 2024 | 53.25 | 53.41 | 53.12 | 53.41 | 53.41 | 6,700 |
Mar 27, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 52.52 | 53.17 | 52.52 | 53.17 | 53.17 | 8,300 |
Mar 26, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.16 | 4,700 |
Mar 25, 2024 | 52.74 | 52.74 | 52.34 | 52.34 | 52.16 | 5,300 |
Mar 22, 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 52.76 | 2,100 |
Mar 21, 2024 | 52.64 | 53.57 | 52.50 | 53.57 | 53.38 | 2,200 |
Mar 20, 2024 | 51.34 | 52.54 | 51.34 | 52.54 | 52.36 | 7,500 |
Mar 19, 2024 | 51.48 | 51.63 | 51.24 | 51.24 | 51.06 | 7,600 |
Mar 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | 4,400 |
Mar 15, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.88 | 6,500 |
Mar 14, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.47 | 10,900 |
Mar 13, 2024 | 52.15 | 52.15 | 52.00 | 52.10 | 51.92 | 3,400 |
Mar 12, 2024 | 49.37 | 52.31 | 49.37 | 52.21 | 52.03 | 19,300 |
Mar 11, 2024 | 51.49 | 51.88 | 51.46 | 51.88 | 51.70 | 24,300 |
Mar 8, 2024 | 52.49 | 52.49 | 51.80 | 51.93 | 51.75 | 55,600 |
Mar 7, 2024 | 48.63 | 52.92 | 48.63 | 52.62 | 52.44 | 200,200 |
Mar 6, 2024 | 46.97 | 46.97 | 46.88 | 46.88 | 46.72 | 5,000 |
Mar 5, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 43,500 |
Mar 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | 18,100 |
Mar 1, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | - |
Feb 29, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | 2,700 |
Feb 28, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 1,200 |
Feb 27, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 9,500 |
Feb 26, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.01 | 7,100 |
Feb 23, 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 49.92 | 4,900 |
Feb 22, 2024 | 49.63 | 49.63 | 49.52 | 49.52 | 49.35 | 6,600 |
Feb 21, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.00 | 3,300 |
Feb 20, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.56 | 7,700 |
Feb 16, 2024 | 49.92 | 49.92 | 49.87 | 49.90 | 49.72 | 8,300 |
Feb 15, 2024 | 49.18 | 49.61 | 49.18 | 49.61 | 49.44 | 4,000 |
Feb 14, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.46 | 4,500 |
Feb 13, 2024 | 48.35 | 48.44 | 48.35 | 48.44 | 48.27 | 16,600 |
Feb 12, 2024 | 49.58 | 49.80 | 49.56 | 49.56 | 49.39 | 6,100 |
Feb 9, 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 48.25 | 1,800 |
Feb 8, 2024 | 49.82 | 49.82 | 49.55 | 49.58 | 49.41 | 3,000 |
Feb 7, 2024 | 49.83 | 50.28 | 49.83 | 50.28 | 50.10 | 23,400 |
Feb 6, 2024 | 48.44 | 48.62 | 48.35 | 48.62 | 48.45 | 5,800 |
Feb 5, 2024 | 47.28 | 47.32 | 47.28 | 47.30 | 47.13 | 19,600 |
Feb 2, 2024 | 48.25 | 48.25 | 48.16 | 48.16 | 47.99 | 9,800 |
Feb 1, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | 1,500 |
Jan 31, 2024 | 47.78 | 47.78 | 47.64 | 47.64 | 47.47 | 6,300 |
Jan 30, 2024 | 48.25 | 48.30 | 48.22 | 48.30 | 48.13 | 3,800 |
Jan 29, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.32 | 4,700 |
Jan 26, 2024 | 48.28 | 48.49 | 48.28 | 48.49 | 48.32 | 7,700 |
Jan 25, 2024 | 47.00 | 47.55 | 47.00 | 47.55 | 47.38 | 8,300 |
Jan 24, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 5,600 |
Jan 23, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 13,000 |
Jan 22, 2024 | 46.87 | 48.48 | 46.87 | 48.48 | 48.31 | 6,800 |
Jan 19, 2024 | 47.24 | 47.42 | 47.24 | 47.42 | 47.25 | 11,400 |
Jan 18, 2024 | 47.05 | 47.26 | 47.05 | 47.16 | 46.99 | 17,000 |
Jan 17, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 23,500 |
Jan 16, 2024 | 45.73 | 47.52 | 45.73 | 47.35 | 47.18 | 134,600 |
Jan 12, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.36 | 2,100 |
Jan 11, 2024 | 46.82 | 47.53 | 46.82 | 47.53 | 47.36 | 12,900 |
Jan 10, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.17 | 6,200 |
Jan 9, 2024 | 46.96 | 46.97 | 46.75 | 46.75 | 46.59 | 9,100 |
Jan 8, 2024 | 47.27 | 47.48 | 47.15 | 47.36 | 47.19 | 28,100 |
Jan 5, 2024 | 47.65 | 47.65 | 47.27 | 47.27 | 47.10 | 22,900 |
Jan 4, 2024 | 47.00 | 47.64 | 47.00 | 47.64 | 47.47 | 27,200 |
Jan 3, 2024 | 46.79 | 47.19 | 46.79 | 46.85 | 46.69 | 51,000 |
Jan 2, 2024 | 47.67 | 47.85 | 47.67 | 47.85 | 47.68 | 8,100 |
Dec 29, 2023 | 48.60 | 48.60 | 48.44 | 48.44 | 48.27 | 1,500 |
Dec 28, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.75 | 1,300 |
Dec 27, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | 1,000 |
Dec 26, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | - |
Dec 22, 2023 | 49.23 | 49.23 | 48.63 | 48.68 | 48.51 | 11,500 |
Dec 21, 2023 | 47.90 | 49.11 | 47.90 | 49.11 | 48.94 | 21,300 |
Dec 20, 2023 | 48.20 | 48.20 | 47.50 | 47.50 | 47.33 | 1,600 |
Dec 19, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.09 | 5,500 |
Dec 18, 2023 | 46.20 | 46.69 | 46.20 | 46.69 | 46.53 | 29,300 |
Dec 15, 2023 | 46.65 | 46.65 | 46.19 | 46.19 | 46.03 | 18,000 |
Dec 14, 2023 | 46.42 | 46.92 | 46.42 | 46.81 | 46.65 | 15,900 |
Dec 13, 2023 | 43.17 | 44.02 | 43.17 | 44.02 | 43.87 | 6,800 |
Dec 12, 2023 | 42.31 | 43.06 | 42.31 | 43.06 | 42.91 | 7,700 |
Dec 11, 2023 | 42.82 | 43.00 | 42.82 | 43.00 | 42.85 | 500 |
Dec 8, 2023 | 43.00 | 43.00 | 42.65 | 42.75 | 42.60 | 3,500 |
Dec 7, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.77 | 5,300 |
Dec 6, 2023 | 43.00 | 43.26 | 42.92 | 42.92 | 42.77 | 1,500 |
Dec 5, 2023 | 42.53 | 42.69 | 42.21 | 42.21 | 42.06 | 23,600 |
Dec 4, 2023 | 43.73 | 43.73 | 43.67 | 43.67 | 43.52 | 5,000 |
Dec 1, 2023 | 42.72 | 42.79 | 42.70 | 42.70 | 42.55 | 6,300 |
Nov 30, 2023 | 43.02 | 43.14 | 42.33 | 42.42 | 42.27 | 26,300 |
Nov 29, 2023 | 42.50 | 42.65 | 42.17 | 42.65 | 42.50 | 35,700 |
Nov 28, 2023 | 42.14 | 42.14 | 42.05 | 42.05 | 41.90 | 7,100 |
Nov 27, 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.01 | 900 |
Nov 24, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.16 | 2,200 |
Nov 22, 2023 | 42.35 | 42.35 | 42.31 | 42.31 | 42.16 | 8,100 |
Nov 21, 2023 | 42.43 | 42.43 | 41.64 | 42.14 | 41.99 | 5,300 |
Nov 20, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 43.38 | 43.38 | 43.16 | 43.16 | 43.01 | 6,800 |
Nov 17, 2023 | 43.35 | 43.50 | 43.35 | 43.50 | 43.19 | 7,000 |
Nov 16, 2023 | 43.82 | 43.82 | 42.91 | 42.91 | 42.60 | 3,000 |
Nov 15, 2023 | 43.73 | 43.73 | 43.70 | 43.73 | 43.42 | 2,400 |
Nov 14, 2023 | 41.19 | 41.19 | 41.19 | 41.19 | 40.89 | 69,700 |
Nov 13, 2023 | 42.24 | 42.24 | 41.19 | 41.19 | 40.89 | 33,000 |
Nov 10, 2023 | 43.95 | 43.95 | 42.95 | 42.95 | 42.64 | 25,900 |
Nov 9, 2023 | 43.26 | 44.28 | 43.26 | 43.57 | 43.26 | 22,700 |
Nov 8, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.53 | 12,400 |
Nov 7, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.38 | 100 |
Nov 6, 2023 | 46.97 | 46.97 | 46.86 | 46.86 | 46.52 | 1,000 |
Nov 3, 2023 | 47.53 | 47.53 | 46.76 | 46.76 | 46.42 | 3,800 |
Nov 2, 2023 | 44.01 | 44.05 | 43.95 | 44.05 | 43.73 | 8,100 |
Nov 1, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.24 | 16,700 |
Oct 31, 2023 | 43.46 | 43.55 | 43.46 | 43.55 | 43.24 | 15,700 |
Oct 30, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.22 | 18,100 |
Oct 27, 2023 | 43.56 | 43.63 | 43.37 | 43.53 | 43.22 | 4,900 |
Oct 26, 2023 | 45.71 | 45.78 | 44.43 | 44.43 | 44.11 | 20,000 |
Oct 25, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.01 | 6,500 |
Oct 24, 2023 | 46.14 | 46.14 | 45.65 | 45.65 | 45.32 | 5,400 |
Oct 23, 2023 | 46.48 | 46.64 | 46.30 | 46.30 | 45.97 | 5,600 |
Oct 20, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | - |
Oct 19, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | 7,800 |
Oct 18, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.16 | 4,800 |
Oct 17, 2023 | 47.40 | 47.91 | 47.40 | 47.91 | 47.57 | 500 |
Oct 16, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 47.05 | 1,400 |
Oct 13, 2023 | 47.56 | 47.56 | 47.39 | 47.39 | 47.05 | 3,800 |
Oct 12, 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.12 | 5,400 |
Oct 11, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 48.86 | 1,900 |
Oct 10, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 19,800 |
Oct 9, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | - |
Oct 6, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | - |
Oct 5, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 3,900 |
Oct 4, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 6,200 |
Oct 3, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 9,100 |
Oct 2, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.40 | 4,900 |
Sep 29, 2023 | 48.47 | 48.75 | 48.24 | 48.36 | 48.01 | 900 |
Sep 28, 2023 | 47.75 | 48.21 | 47.75 | 48.21 | 47.86 | 2,400 |
Sep 27, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 11,300 |
Sep 26, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 11,300 |
Sep 25, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 3,000 |
Sep 22, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 100 |
Sep 21, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 9,000 |
Sep 20, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 49.28 | 17,100 |
Sep 19, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 49.28 | 5,100 |
Sep 18, 2023 | 49.59 | 49.87 | 49.59 | 49.64 | 49.28 | 10,100 |
Sep 15, 2023 | 49.68 | 49.68 | 49.46 | 49.46 | 49.10 | 6,600 |
Sep 14, 2023 | 49.12 | 49.12 | 48.90 | 48.90 | 48.55 | 4,500 |
Sep 13, 2023 | 49.76 | 49.76 | 49.06 | 49.06 | 48.71 | 1,500 |
Sep 12, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.59 | 5,700 |
Sep 11, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.13 | 2,700 |
Sep 8, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.13 | 3,900 |
Sep 7, 2023 | 51.46 | 51.46 | 51.43 | 51.43 | 51.06 | 2,000 |
Sep 6, 2023 | 52.58 | 52.93 | 52.35 | 52.93 | 52.55 | 4,600 |
Sep 5, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.37 | - |
Sep 1, 2023 | 52.76 | 52.76 | 52.75 | 52.75 | 52.37 | 300 |
Aug 31, 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.32 | 8,300 |
Aug 30, 2023 | 52.74 | 52.74 | 52.70 | 52.70 | 52.32 | 1,800 |
Aug 29, 2023 | 51.89 | 52.21 | 51.88 | 52.14 | 51.77 | 3,500 |
Aug 28, 2023 | 51.39 | 51.70 | 51.39 | 51.70 | 51.33 | 9,800 |
Aug 25, 2023 | 51.05 | 51.05 | 50.92 | 50.92 | 50.55 | 1,200 |
Aug 24, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 50.65 | 400 |
Aug 23, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 51.11 | 500 |
Aug 22, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.58 | 300 |
Aug 21, 2023 | 0.16 Dividend | |||||
Aug 21, 2023 | 50.87 | 50.87 | 50.66 | 50.66 | 50.30 | 600 |
Aug 18, 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 50.55 | 200 |
Aug 17, 2023 | 50.79 | 50.79 | 50.57 | 50.57 | 50.05 | 300 |
Aug 16, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.42 | 200 |
Aug 15, 2023 | 51.60 | 51.95 | 51.60 | 51.95 | 51.41 | 500 |
Aug 14, 2023 | 52.08 | 52.09 | 52.08 | 52.09 | 51.55 | 300 |
Aug 11, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | 500 |
Aug 10, 2023 | 55.00 | 55.00 | 53.34 | 54.00 | 53.44 | 1,800 |
Aug 9, 2023 | 57.02 | 57.02 | 57.02 | 57.02 | 56.43 | - |
Aug 8, 2023 | 56.66 | 57.02 | 56.66 | 57.02 | 56.43 | 400 |
Aug 7, 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 57.76 | 100 |
Aug 4, 2023 | 58.57 | 58.57 | 58.36 | 58.36 | 57.76 | 300 |
Aug 3, 2023 | 58.63 | 58.69 | 58.63 | 58.67 | 58.06 | 700 |
Aug 2, 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.10 | 200 |
Aug 1, 2023 | 58.57 | 58.84 | 58.57 | 58.84 | 58.23 | 300 |
Jul 31, 2023 | 58.25 | 58.39 | 58.25 | 58.39 | 57.79 | 300 |
Jul 28, 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 56.48 | - |
Jul 27, 2023 | 57.13 | 57.13 | 57.07 | 57.07 | 56.48 | 400 |
Jul 26, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.06 | - |
Jul 25, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.06 | 1,900 |
Jul 24, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 56.52 | 200 |
Jul 21, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.39 | 100 |
Jul 20, 2023 | 56.68 | 56.68 | 56.21 | 56.21 | 55.63 | 800 |
Jul 19, 2023 | 57.61 | 57.62 | 57.60 | 57.60 | 57.01 | 1,300 |
Jul 18, 2023 | 57.40 | 57.50 | 57.40 | 57.50 | 56.91 | 3,800 |
Jul 17, 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 55.63 | 500 |
Jul 14, 2023 | 51.61 | 56.71 | 51.61 | 56.21 | 55.63 | 800 |
Jul 13, 2023 | 52.92 | 56.02 | 52.92 | 55.85 | 55.27 | 1,000 |
Jul 12, 2023 | 55.00 | 55.77 | 55.00 | 55.77 | 55.19 | 1,200 |
Jul 11, 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.38 | 100 |
Jul 10, 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.38 | 300 |
Jul 7, 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.43 | 200 |
Jul 6, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.52 | - |
Jul 5, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.52 | 300 |
Jul 3, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 51.53 | - |
Jun 30, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 51.53 | - |
Jun 29, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 51.53 | 600 |
Jun 28, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 50.65 | - |
Jun 27, 2023 | 50.42 | 51.19 | 50.42 | 51.18 | 50.65 | 700 |
Jun 26, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 49.77 | 200 |
Jun 23, 2023 | 50.60 | 50.60 | 49.72 | 49.72 | 49.21 | 600 |
Jun 22, 2023 | 51.79 | 51.79 | 51.56 | 51.73 | 51.20 | 1,500 |
Jun 21, 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.14 | - |
Jun 20, 2023 | 52.80 | 52.81 | 52.59 | 52.68 | 52.14 | 600 |
Jun 16, 2023 | 53.53 | 53.58 | 53.26 | 53.58 | 53.03 | 500 |
Jun 15, 2023 | 53.19 | 53.61 | 53.19 | 53.61 | 53.06 | 900 |
Jun 14, 2023 | 52.59 | 53.64 | 52.59 | 53.58 | 53.03 | 1,300 |
Jun 13, 2023 | 51.78 | 52.51 | 51.78 | 52.40 | 51.86 | 2,200 |
Jun 12, 2023 | 50.97 | 51.02 | 50.76 | 50.76 | 50.24 | 700 |
Jun 9, 2023 | 50.00 | 50.96 | 50.00 | 50.58 | 50.06 | 17,200 |
Jun 8, 2023 | 49.76 | 49.90 | 49.46 | 49.90 | 49.38 | 900 |
Jun 7, 2023 | 48.90 | 48.90 | 48.80 | 48.80 | 48.30 | 500 |
Jun 6, 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 46.83 | - |
Jun 5, 2023 | 47.28 | 47.32 | 47.21 | 47.32 | 46.83 | 2,600 |
Jun 2, 2023 | 46.41 | 46.49 | 46.33 | 46.49 | 46.01 | 2,300 |
Jun 1, 2023 | 44.12 | 44.12 | 44.12 | 44.12 | 43.66 | - |
May 31, 2023 | 43.56 | 44.12 | 43.48 | 44.12 | 43.66 | 8,500 |
May 30, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.07 | - |
May 26, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.07 | 200 |
May 25, 2023 | 0.16 Dividend | |||||
May 25, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 47.54 | - |
May 24, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 47.38 | - |
May 23, 2023 | 48.36 | 48.36 | 48.00 | 48.04 | 47.38 | 800 |
May 22, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 47.43 | 600 |
May 19, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 47.62 | 300 |
May 18, 2023 | 48.31 | 48.31 | 48.09 | 48.09 | 47.43 | 300 |
May 17, 2023 | 48.19 | 48.37 | 48.19 | 48.37 | 47.71 | 700 |
May 16, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.74 | 1,700 |
May 15, 2023 | 49.10 | 49.10 | 49.07 | 49.07 | 48.40 | 300 |
May 12, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 48.75 | 200 |
May 11, 2023 | 51.09 | 51.50 | 50.35 | 50.38 | 49.69 | 5,400 |
May 10, 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 48.09 | 300 |
May 9, 2023 | 48.36 | 48.39 | 48.11 | 48.39 | 47.73 | 700 |
May 8, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 47.70 | 200 |
May 5, 2023 | 47.45 | 48.18 | 47.45 | 48.18 | 47.52 | 1,300 |
May 4, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 45.99 | 300 |
May 3, 2023 | 47.85 | 48.29 | 47.79 | 47.79 | 47.14 | 700 |
May 2, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.26 | 400 |
May 1, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 47.50 | 1,000 |
Apr 28, 2023 | 47.80 | 47.85 | 47.22 | 47.25 | 46.60 | 1,500 |
Apr 27, 2023 | 47.70 | 47.70 | 47.65 | 47.65 | 47.00 | 300 |