Other OTC - Delayed Quote • USD
Rexel S.A. (RXEEY)
At close: April 26 at 3:49 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 | 26.64 | 27.12 | 26.64 | 26.90 | 26.90 | 6,700 |
Apr 25, 2024 | 25.91 | 26.01 | 25.91 | 26.01 | 26.01 | 2,500 |
Apr 24, 2024 | 26.32 | 26.73 | 26.32 | 26.73 | 26.73 | 1,000 |
Apr 23, 2024 | 26.21 | 26.32 | 25.96 | 26.22 | 26.22 | 1,700 |
Apr 22, 2024 | 25.83 | 26.05 | 25.83 | 25.96 | 25.96 | 1,200 |
Apr 19, 2024 | 25.47 | 25.55 | 25.37 | 25.55 | 25.55 | 1,200 |
Apr 18, 2024 | 25.43 | 25.91 | 25.40 | 25.64 | 25.64 | 2,200 |
Apr 17, 2024 | 25.55 | 25.55 | 25.19 | 25.28 | 25.28 | 2,600 |
Apr 16, 2024 | 25.35 | 25.68 | 25.10 | 25.40 | 25.40 | 3,300 |
Apr 15, 2024 | 25.61 | 25.84 | 25.41 | 25.84 | 25.84 | 2,100 |
Apr 12, 2024 | 25.64 | 25.64 | 25.58 | 25.58 | 25.58 | 500 |
Apr 11, 2024 | 26.15 | 26.15 | 26.04 | 26.04 | 26.04 | 1,500 |
Apr 10, 2024 | 27.17 | 27.17 | 26.61 | 26.61 | 26.61 | 1,700 |
Apr 9, 2024 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 1,400 |
Apr 8, 2024 | 26.63 | 26.92 | 26.63 | 26.92 | 26.92 | 2,000 |
Apr 5, 2024 | 26.17 | 26.35 | 25.90 | 26.06 | 26.06 | 33,600 |
Apr 4, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 300 |
Apr 3, 2024 | 26.60 | 26.96 | 26.25 | 26.25 | 26.25 | 1,300 |
Apr 2, 2024 | 26.61 | 26.88 | 26.58 | 26.76 | 26.76 | 36,100 |
Apr 1, 2024 | 27.36 | 27.67 | 26.92 | 26.97 | 26.97 | 3,900 |
Mar 28, 2024 | 27.17 | 27.17 | 27.02 | 27.02 | 27.02 | 20,100 |
Mar 27, 2024 | 27.07 | 27.22 | 27.07 | 27.22 | 27.22 | 2,300 |
Mar 26, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 400 |
Mar 25, 2024 | 27.23 | 27.28 | 27.15 | 27.28 | 27.28 | 1,600 |
Mar 22, 2024 | 27.23 | 27.62 | 27.16 | 27.16 | 27.16 | 4,200 |
Mar 21, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 900 |
Mar 20, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
Mar 19, 2024 | 26.18 | 26.46 | 26.16 | 26.46 | 26.46 | 1,400 |
Mar 18, 2024 | 26.97 | 26.98 | 26.52 | 26.97 | 26.97 | 8,100 |
Mar 15, 2024 | 27.46 | 27.46 | 27.07 | 27.07 | 27.07 | 2,000 |
Mar 14, 2024 | 26.90 | 27.12 | 26.90 | 27.12 | 27.12 | 600 |
Mar 13, 2024 | 26.47 | 26.82 | 26.47 | 26.50 | 26.50 | 1,300 |
Mar 12, 2024 | 26.04 | 26.68 | 26.04 | 26.66 | 26.66 | 1,600 |
Mar 11, 2024 | 25.54 | 25.91 | 25.54 | 25.91 | 25.91 | 1,400 |
Mar 8, 2024 | 26.07 | 26.26 | 25.86 | 26.26 | 26.26 | 1,400 |
Mar 7, 2024 | 25.91 | 26.01 | 25.82 | 25.90 | 25.90 | 1,800 |
Mar 6, 2024 | 25.50 | 25.70 | 25.35 | 25.68 | 25.68 | 2,200 |
Mar 5, 2024 | 25.26 | 25.48 | 25.22 | 25.32 | 25.32 | 2,500 |
Mar 4, 2024 | 25.55 | 25.72 | 25.35 | 25.61 | 25.61 | 3,600 |
Mar 1, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 700 |
Feb 29, 2024 | 25.94 | 25.94 | 25.62 | 25.76 | 25.76 | 22,200 |
Feb 28, 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 1,100 |
Feb 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 600 |
Feb 26, 2024 | 26.02 | 26.02 | 25.78 | 25.78 | 25.78 | 700 |
Feb 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 22, 2024 | 26.25 | 26.26 | 25.89 | 26.26 | 26.26 | 2,700 |
Feb 21, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 500 |
Feb 20, 2024 | 25.77 | 25.98 | 25.77 | 25.91 | 25.91 | 900 |
Feb 16, 2024 | 26.59 | 27.03 | 26.48 | 26.77 | 26.77 | 21,700 |
Feb 15, 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 21,100 |
Feb 14, 2024 | 25.57 | 25.88 | 25.43 | 25.75 | 25.75 | 4,200 |
Feb 13, 2024 | 25.84 | 25.84 | 25.48 | 25.84 | 25.84 | 3,300 |
Feb 12, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Feb 9, 2024 | 27.01 | 27.11 | 27.01 | 27.11 | 27.11 | 800 |
Feb 8, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 800 |
Feb 7, 2024 | 26.08 | 26.41 | 26.07 | 26.41 | 26.41 | 1,800 |
Feb 6, 2024 | 25.87 | 25.95 | 25.67 | 25.95 | 25.95 | 3,100 |
Feb 5, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4,700 |
Feb 2, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 300 |
Feb 1, 2024 | 26.75 | 26.75 | 26.42 | 26.65 | 26.65 | 9,300 |
Jan 31, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 30, 2024 | 26.82 | 26.87 | 26.82 | 26.86 | 26.86 | 1,100 |
Jan 29, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 300 |
Jan 26, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 24,800 |
Jan 25, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 300 |
Jan 24, 2024 | 26.96 | 27.15 | 26.81 | 26.81 | 26.81 | 7,000 |
Jan 23, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 22, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 900 |
Jan 19, 2024 | 26.19 | 26.19 | 25.82 | 26.10 | 26.10 | 1,300 |
Jan 18, 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 26.34 | 3,100 |
Jan 17, 2024 | 25.33 | 25.55 | 25.33 | 25.55 | 25.55 | 2,400 |
Jan 16, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5,300 |
Jan 12, 2024 | 26.17 | 26.17 | 26.07 | 26.07 | 26.07 | 600 |
Jan 11, 2024 | 25.83 | 25.93 | 25.61 | 25.93 | 25.93 | 3,400 |
Jan 10, 2024 | 25.56 | 26.32 | 25.56 | 26.32 | 26.32 | 2,100 |
Jan 9, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26,200 |
Jan 8, 2024 | 26.42 | 26.68 | 26.28 | 26.68 | 26.68 | 10,000 |
Jan 5, 2024 | 26.52 | 26.67 | 26.52 | 26.67 | 26.67 | 2,100 |
Jan 4, 2024 | 27.46 | 27.49 | 27.46 | 27.49 | 27.49 | 700 |
Jan 3, 2024 | 26.56 | 26.83 | 26.56 | 26.75 | 26.75 | 3,200 |
Jan 2, 2024 | 27.43 | 27.67 | 27.43 | 27.67 | 27.67 | 3,800 |
Dec 29, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 7,000 |
Dec 28, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Dec 27, 2023 | 27.67 | 27.67 | 27.37 | 27.37 | 27.37 | 2,200 |
Dec 26, 2023 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 2,500 |
Dec 22, 2023 | 27.63 | 27.97 | 27.59 | 27.97 | 27.97 | 3,000 |
Dec 21, 2023 | 27.21 | 27.21 | 27.19 | 27.19 | 27.19 | 600 |
Dec 20, 2023 | 27.50 | 27.50 | 27.28 | 27.28 | 27.28 | 800 |
Dec 19, 2023 | 27.55 | 27.66 | 27.55 | 27.61 | 27.61 | 31,400 |
Dec 18, 2023 | 27.60 | 27.77 | 27.47 | 27.77 | 27.77 | 3,300 |
Dec 15, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 300 |
Dec 14, 2023 | 27.45 | 27.60 | 27.45 | 27.60 | 27.60 | 16,700 |
Dec 13, 2023 | 26.57 | 26.78 | 26.03 | 26.78 | 26.78 | 13,000 |
Dec 12, 2023 | 26.38 | 26.72 | 26.25 | 26.72 | 26.72 | 8,300 |
Dec 11, 2023 | 26.04 | 26.11 | 25.93 | 25.93 | 25.93 | 4,100 |
Dec 8, 2023 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | 1,600 |
Dec 7, 2023 | 24.92 | 25.42 | 24.92 | 25.10 | 25.10 | 3,900 |
Dec 6, 2023 | 24.75 | 25.00 | 24.73 | 24.85 | 24.85 | 9,700 |
Dec 5, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 400 |
Dec 4, 2023 | 23.76 | 24.11 | 23.74 | 23.88 | 23.88 | 10,800 |
Dec 1, 2023 | 24.43 | 24.43 | 24.19 | 24.19 | 24.19 | 2,400 |
Nov 30, 2023 | 23.96 | 24.37 | 23.96 | 23.97 | 23.97 | 2,000 |
Nov 29, 2023 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 4,500 |
Nov 28, 2023 | 23.55 | 23.98 | 23.55 | 23.67 | 23.67 | 5,900 |
Nov 27, 2023 | 23.58 | 23.67 | 23.43 | 23.43 | 23.43 | 2,200 |
Nov 24, 2023 | 23.56 | 23.76 | 23.47 | 23.61 | 23.61 | 2,900 |
Nov 22, 2023 | 23.17 | 23.38 | 23.17 | 23.38 | 23.38 | 1,100 |
Nov 21, 2023 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | 700 |
Nov 20, 2023 | 23.22 | 23.55 | 22.93 | 23.32 | 23.32 | 7,100 |
Nov 17, 2023 | 22.75 | 22.97 | 22.25 | 22.97 | 22.97 | 3,800 |
Nov 16, 2023 | 22.49 | 22.65 | 22.26 | 22.40 | 22.40 | 5,000 |
Nov 15, 2023 | 22.41 | 22.87 | 22.41 | 22.87 | 22.87 | 4,300 |
Nov 14, 2023 | 21.98 | 22.32 | 21.96 | 21.96 | 21.96 | 3,400 |
Nov 13, 2023 | 21.07 | 21.61 | 21.07 | 21.33 | 21.33 | 3,500 |
Nov 10, 2023 | 21.13 | 21.35 | 21.00 | 21.35 | 21.35 | 3,600 |
Nov 9, 2023 | 21.27 | 21.45 | 21.14 | 21.18 | 21.18 | 3,700 |
Nov 8, 2023 | 21.24 | 21.24 | 20.95 | 21.04 | 21.04 | 4,000 |
Nov 7, 2023 | 21.03 | 21.24 | 21.03 | 21.24 | 21.24 | 700 |
Nov 6, 2023 | 21.14 | 21.46 | 21.03 | 21.46 | 21.46 | 5,800 |
Nov 3, 2023 | 21.33 | 21.42 | 21.29 | 21.42 | 21.42 | 3,800 |
Nov 2, 2023 | 20.84 | 20.84 | 20.57 | 20.57 | 20.57 | 1,000 |
Nov 1, 2023 | 20.25 | 20.44 | 20.25 | 20.44 | 20.44 | 300 |
Oct 31, 2023 | 20.17 | 20.31 | 20.11 | 20.31 | 20.31 | 2,300 |
Oct 30, 2023 | 20.09 | 20.30 | 20.09 | 20.30 | 20.30 | 800 |
Oct 27, 2023 | 19.84 | 19.86 | 19.78 | 19.78 | 19.78 | 1,400 |
Oct 26, 2023 | 19.64 | 19.96 | 19.59 | 19.80 | 19.80 | 1,300 |
Oct 25, 2023 | 19.47 | 19.66 | 19.47 | 19.56 | 19.56 | 2,000 |
Oct 24, 2023 | 19.85 | 19.88 | 19.51 | 19.67 | 19.67 | 4,100 |
Oct 23, 2023 | 19.72 | 20.01 | 19.72 | 19.85 | 19.85 | 7,900 |
Oct 20, 2023 | 19.76 | 19.88 | 19.70 | 19.79 | 19.79 | 2,800 |
Oct 19, 2023 | 20.97 | 21.27 | 20.59 | 20.59 | 20.59 | 7,700 |
Oct 18, 2023 | 21.22 | 21.26 | 20.95 | 20.95 | 20.95 | 2,700 |
Oct 17, 2023 | 21.85 | 21.85 | 21.56 | 21.61 | 21.61 | 4,200 |
Oct 16, 2023 | 21.66 | 21.66 | 21.34 | 21.37 | 21.37 | 12,200 |
Oct 13, 2023 | 21.32 | 21.32 | 20.99 | 21.21 | 21.21 | 15,800 |
Oct 12, 2023 | 22.08 | 22.08 | 21.84 | 21.84 | 21.84 | 1,900 |
Oct 11, 2023 | 21.98 | 21.99 | 21.96 | 21.99 | 21.99 | 8,600 |
Oct 10, 2023 | 22.11 | 22.35 | 21.90 | 22.35 | 22.35 | 11,800 |
Oct 9, 2023 | 21.72 | 22.16 | 21.72 | 21.87 | 21.87 | 5,300 |
Oct 6, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 400 |
Oct 5, 2023 | 21.82 | 21.83 | 21.82 | 21.83 | 21.83 | 1,000 |
Oct 4, 2023 | 21.48 | 21.73 | 21.48 | 21.73 | 21.73 | 800 |
Oct 3, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1,400 |
Oct 2, 2023 | 22.36 | 22.36 | 21.83 | 21.83 | 21.83 | 7,900 |
Sep 29, 2023 | 22.56 | 22.56 | 22.33 | 22.33 | 22.33 | 1,400 |
Sep 28, 2023 | 22.50 | 22.72 | 22.27 | 22.72 | 22.72 | 23,100 |
Sep 27, 2023 | 22.12 | 22.28 | 22.12 | 22.17 | 22.17 | 900 |
Sep 26, 2023 | 22.71 | 23.20 | 22.71 | 22.82 | 22.82 | 195,800 |
Sep 25, 2023 | 22.71 | 23.35 | 22.71 | 23.35 | 23.35 | 1,400 |
Sep 22, 2023 | 23.16 | 23.36 | 23.05 | 23.08 | 23.08 | 19,900 |
Sep 21, 2023 | 23.67 | 23.67 | 23.24 | 23.24 | 23.24 | 1,300 |
Sep 20, 2023 | 24.17 | 24.33 | 24.17 | 24.33 | 24.33 | 400 |
Sep 19, 2023 | 23.89 | 24.25 | 23.89 | 24.25 | 24.25 | 900 |
Sep 18, 2023 | 24.07 | 24.29 | 24.07 | 24.17 | 24.17 | 900 |
Sep 15, 2023 | 24.49 | 24.49 | 24.43 | 24.43 | 24.43 | 400 |
Sep 14, 2023 | 23.86 | 23.98 | 23.86 | 23.98 | 23.98 | 600 |
Sep 13, 2023 | 23.63 | 23.63 | 23.62 | 23.62 | 23.62 | 1,100 |
Sep 12, 2023 | 24.22 | 24.68 | 23.78 | 23.78 | 23.78 | 1,700 |
Sep 11, 2023 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | 12,100 |
Sep 8, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2,000 |
Sep 7, 2023 | 23.24 | 23.46 | 23.24 | 23.25 | 23.25 | 1,100 |
Sep 6, 2023 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1,900 |
Sep 5, 2023 | 23.11 | 23.44 | 23.11 | 23.44 | 23.44 | 300 |
Sep 1, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 300 |
Aug 31, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Aug 30, 2023 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | 800 |
Aug 29, 2023 | 23.15 | 23.32 | 23.15 | 23.32 | 23.32 | 700 |
Aug 28, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 400 |
Aug 25, 2023 | 22.35 | 22.92 | 22.35 | 22.92 | 22.92 | 2,800 |
Aug 24, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 300 |
Aug 23, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 400 |
Aug 22, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 6,500 |
Aug 21, 2023 | 23.18 | 23.18 | 22.87 | 22.87 | 22.87 | 20,400 |
Aug 18, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Aug 17, 2023 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | 400 |
Aug 16, 2023 | 23.26 | 23.32 | 23.17 | 23.32 | 23.32 | 1,200 |
Aug 15, 2023 | 23.20 | 23.20 | 22.62 | 22.62 | 22.62 | 1,700 |
Aug 14, 2023 | 23.25 | 23.77 | 23.25 | 23.77 | 23.77 | 3,200 |
Aug 11, 2023 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | 1,000 |
Aug 10, 2023 | 23.64 | 23.64 | 23.47 | 23.53 | 23.53 | 1,000 |
Aug 9, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 300 |
Aug 8, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 600 |
Aug 7, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 400 |
Aug 4, 2023 | 23.58 | 23.58 | 23.56 | 23.56 | 23.56 | 1,000 |
Aug 3, 2023 | 23.17 | 23.55 | 23.17 | 23.40 | 23.40 | 34,600 |
Aug 2, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 600 |
Aug 1, 2023 | 24.16 | 24.65 | 23.54 | 24.65 | 24.65 | 5,700 |
Jul 31, 2023 | 24.01 | 24.45 | 24.01 | 24.45 | 24.45 | 400 |
Jul 28, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 200 |
Jul 27, 2023 | 25.20 | 25.20 | 24.98 | 24.98 | 24.98 | 800 |
Jul 26, 2023 | 24.38 | 24.67 | 24.38 | 24.67 | 24.67 | 1,200 |
Jul 25, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jul 24, 2023 | 24.89 | 25.72 | 24.74 | 25.72 | 25.72 | 19,800 |
Jul 21, 2023 | 24.78 | 25.21 | 24.78 | 25.21 | 25.21 | 2,600 |
Jul 20, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 300 |
Jul 19, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 300 |
Jul 18, 2023 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 900 |
Jul 17, 2023 | 25.08 | 25.64 | 25.08 | 25.64 | 25.64 | 600 |
Jul 14, 2023 | 25.25 | 25.27 | 24.93 | 24.95 | 24.95 | 6,600 |
Jul 13, 2023 | 25.83 | 25.84 | 25.81 | 25.84 | 25.84 | 11,700 |
Jul 12, 2023 | 25.89 | 26.11 | 25.89 | 26.11 | 26.11 | 400 |
Jul 11, 2023 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 1,000 |
Jul 10, 2023 | 24.55 | 25.15 | 24.55 | 25.15 | 25.15 | 13,100 |
Jul 7, 2023 | 24.40 | 24.40 | 24.29 | 24.29 | 24.29 | 1,100 |
Jul 6, 2023 | 23.68 | 23.68 | 23.53 | 23.53 | 23.53 | 900 |
Jul 5, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 400 |
Jul 3, 2023 | 24.61 | 25.08 | 24.41 | 24.52 | 24.52 | 2,900 |
Jun 30, 2023 | 24.71 | 25.51 | 24.71 | 25.51 | 25.51 | 900 |
Jun 29, 2023 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 1,300 |
Jun 28, 2023 | 23.70 | 24.60 | 23.70 | 24.22 | 24.22 | 2,500 |
Jun 27, 2023 | 23.95 | 23.95 | 23.57 | 23.57 | 23.57 | 700 |
Jun 26, 2023 | 24.00 | 24.00 | 23.74 | 23.88 | 23.88 | 4,900 |
Jun 23, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jun 22, 2023 | 24.09 | 24.36 | 24.07 | 24.36 | 24.36 | 8,000 |
Jun 21, 2023 | 24.04 | 24.15 | 23.68 | 23.87 | 23.87 | 30,900 |
Jun 20, 2023 | 23.75 | 24.22 | 23.49 | 24.22 | 24.22 | 58,100 |
Jun 16, 2023 | 24.37 | 24.47 | 24.37 | 24.47 | 24.47 | 400 |
Jun 15, 2023 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 700 |
Jun 14, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jun 13, 2023 | 24.58 | 24.85 | 24.41 | 24.41 | 24.41 | 2,600 |
Jun 12, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Jun 9, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 600 |
Jun 8, 2023 | 22.84 | 23.06 | 22.84 | 23.06 | 23.06 | 2,400 |
Jun 7, 2023 | 21.49 | 21.81 | 21.49 | 21.81 | 21.81 | 1,700 |
Jun 6, 2023 | 20.88 | 21.31 | 20.88 | 21.15 | 21.15 | 1,600 |
Jun 5, 2023 | 20.92 | 21.27 | 20.92 | 21.27 | 21.27 | 400 |
Jun 2, 2023 | 20.89 | 21.20 | 20.89 | 21.16 | 21.16 | 7,000 |
Jun 1, 2023 | 20.58 | 20.75 | 20.45 | 20.45 | 20.45 | 1,500 |
May 31, 2023 | 20.50 | 20.50 | 20.04 | 20.04 | 20.04 | 1,100 |
May 30, 2023 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | 1,500 |
May 26, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
May 25, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
May 24, 2023 | 20.51 | 20.94 | 20.51 | 20.94 | 20.94 | 2,800 |
May 23, 2023 | 20.75 | 20.75 | 20.59 | 20.59 | 20.59 | 1,800 |
May 22, 2023 | 21.30 | 21.88 | 21.30 | 21.88 | 21.88 | 600 |
May 19, 2023 | 21.93 | 21.93 | 21.73 | 21.73 | 21.73 | 1,200 |
May 18, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
May 17, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 300 |
May 16, 2023 | 20.35 | 20.98 | 20.35 | 20.98 | 20.98 | 500 |
May 15, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 7,300 |
May 12, 2023 | 20.58 | 21.13 | 20.58 | 21.13 | 21.13 | 2,000 |
May 11, 2023 | 21.11 | 21.11 | 20.58 | 20.58 | 20.58 | 400 |
May 10, 2023 | 21.10 | 21.10 | 21.02 | 21.02 | 21.02 | 500 |
May 9, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 900 |
May 8, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 300 |
May 5, 2023 | 1.32 Dividend | |||||
May 5, 2023 | 21.79 | 21.79 | 21.00 | 21.38 | 21.38 | 36,500 |
May 4, 2023 | 22.24 | 22.47 | 21.83 | 22.20 | 20.89 | 16,700 |
May 3, 2023 | 23.33 | 23.40 | 22.29 | 23.13 | 21.76 | 22,500 |
May 2, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 21.85 | - |
May 1, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 21.85 | 500 |
Apr 28, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.08 | 300 |
Apr 27, 2023 | 22.73 | 22.73 | 22.55 | 22.55 | 21.21 | 400 |