LSE - Delayed Quote • GBp
Topps Tiles Plc (TPT.L)
At close: April 26 at 5:35 PM GMT+1
Currency in GBp 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 | 43.90 | 45.90 | 42.88 | 45.00 | 45.00 | 439,294 |
Apr 25, 2024 | 41.70 | 43.30 | 41.60 | 41.80 | 41.80 | 62,534 |
Apr 24, 2024 | 41.20 | 44.00 | 41.00 | 41.20 | 41.20 | 78,587 |
Apr 23, 2024 | 42.12 | 43.90 | 41.00 | 42.25 | 42.25 | 142,867 |
Apr 22, 2024 | 43.00 | 43.00 | 40.00 | 43.00 | 43.00 | 24,666 |
Apr 19, 2024 | 42.00 | 42.40 | 40.50 | 40.50 | 40.50 | 80,000 |
Apr 18, 2024 | 43.90 | 43.90 | 40.10 | 41.00 | 41.00 | 195,180 |
Apr 17, 2024 | 42.40 | 43.90 | 41.40 | 42.70 | 42.70 | 8,651 |
Apr 16, 2024 | 41.00 | 43.90 | 40.60 | 43.50 | 43.50 | 19,519 |
Apr 15, 2024 | 42.80 | 43.90 | 41.50 | 41.50 | 41.50 | 149,403 |
Apr 12, 2024 | 43.90 | 44.00 | 42.80 | 42.80 | 42.80 | 74,041 |
Apr 11, 2024 | 42.80 | 43.90 | 41.50 | 42.90 | 42.90 | 136,223 |
Apr 10, 2024 | 41.25 | 42.03 | 41.02 | 41.80 | 41.80 | 296,678 |
Apr 9, 2024 | 41.30 | 42.80 | 41.30 | 41.60 | 41.60 | 265,811 |
Apr 8, 2024 | 40.00 | 41.90 | 39.83 | 41.45 | 41.45 | 46,238 |
Apr 5, 2024 | 41.20 | 43.20 | 38.67 | 41.40 | 41.40 | 264,800 |
Apr 4, 2024 | 41.40 | 42.00 | 41.40 | 41.60 | 41.60 | 198,024 |
Apr 3, 2024 | 42.00 | 43.50 | 41.08 | 42.30 | 42.30 | 1,192,753 |
Apr 2, 2024 | 45.90 | 45.90 | 43.74 | 44.00 | 44.00 | 117,245 |
Mar 28, 2024 | 45.90 | 45.90 | 44.00 | 45.20 | 45.20 | 123,202 |
Mar 27, 2024 | 45.40 | 45.40 | 44.20 | 44.55 | 44.55 | 206,262 |
Mar 26, 2024 | 43.80 | 45.90 | 43.60 | 44.00 | 44.00 | 271,241 |
Mar 25, 2024 | 45.00 | 45.50 | 44.00 | 44.10 | 44.10 | 405,513 |
Mar 22, 2024 | 44.70 | 44.70 | 43.10 | 43.80 | 43.80 | 93,746 |
Mar 21, 2024 | 44.00 | 45.00 | 43.30 | 43.30 | 43.30 | 110,207 |
Mar 20, 2024 | 44.80 | 44.90 | 43.30 | 43.30 | 43.30 | 53,274 |
Mar 19, 2024 | 43.90 | 44.90 | 43.20 | 43.80 | 43.80 | 107,981 |
Mar 18, 2024 | 44.70 | 44.90 | 43.20 | 44.10 | 44.10 | 205,318 |
Mar 15, 2024 | 43.10 | 45.00 | 43.10 | 45.00 | 45.00 | 63,247 |
Mar 14, 2024 | 44.90 | 45.29 | 43.40 | 44.20 | 44.20 | 21,897 |
Mar 13, 2024 | 43.70 | 45.40 | 43.30 | 43.30 | 43.30 | 120,863 |
Mar 12, 2024 | 44.90 | 45.00 | 43.60 | 44.70 | 44.70 | 86,875 |
Mar 11, 2024 | 43.50 | 45.00 | 43.10 | 45.00 | 45.00 | 122,642 |
Mar 8, 2024 | 43.40 | 44.90 | 43.40 | 43.85 | 43.85 | 125,699 |
Mar 7, 2024 | 45.40 | 45.40 | 43.86 | 44.10 | 44.10 | 28,431 |
Mar 6, 2024 | 43.10 | 44.90 | 43.10 | 43.20 | 43.20 | 27,412 |
Mar 5, 2024 | 43.50 | 45.00 | 43.10 | 43.50 | 43.50 | 134,708 |
Mar 4, 2024 | 43.30 | 45.00 | 43.10 | 43.30 | 43.30 | 44,211 |
Mar 1, 2024 | 43.10 | 44.90 | 43.10 | 43.10 | 43.10 | 15,626 |
Feb 29, 2024 | 44.00 | 45.00 | 43.20 | 43.20 | 43.20 | 39,201 |
Feb 28, 2024 | 45.40 | 45.50 | 44.00 | 44.00 | 44.00 | 17,115 |
Feb 27, 2024 | 44.32 | 45.85 | 43.10 | 44.30 | 44.30 | 27,079 |
Feb 26, 2024 | 45.00 | 46.00 | 43.10 | 44.25 | 44.25 | 193,267 |
Feb 23, 2024 | 44.70 | 46.00 | 43.10 | 43.10 | 43.10 | 291,595 |
Feb 22, 2024 | 44.00 | 45.00 | 42.30 | 43.60 | 43.60 | 66,781 |
Feb 21, 2024 | 44.90 | 44.90 | 42.10 | 44.20 | 44.20 | 84,359 |
Feb 20, 2024 | 42.60 | 44.90 | 42.20 | 43.55 | 43.55 | 116,950 |
Feb 19, 2024 | 45.00 | 45.70 | 42.20 | 43.55 | 43.55 | 179,938 |
Feb 16, 2024 | 45.27 | 46.00 | 43.83 | 45.10 | 45.10 | 36,113 |
Feb 15, 2024 | 44.90 | 46.26 | 43.70 | 45.50 | 45.50 | 142,775 |
Feb 14, 2024 | 44.00 | 46.40 | 44.00 | 45.45 | 45.45 | 134,046 |
Feb 13, 2024 | 44.00 | 45.90 | 43.70 | 44.80 | 44.80 | 187,533 |
Feb 12, 2024 | 47.00 | 47.00 | 44.00 | 44.90 | 44.90 | 30,419 |
Feb 9, 2024 | 45.50 | 47.00 | 44.60 | 47.00 | 47.00 | 69,260 |
Feb 8, 2024 | 44.50 | 45.90 | 44.11 | 45.20 | 45.20 | 131,640 |
Feb 7, 2024 | 44.50 | 45.90 | 44.08 | 44.85 | 44.85 | 156,667 |
Feb 6, 2024 | 46.50 | 46.50 | 44.20 | 45.10 | 45.10 | 626,751 |
Feb 5, 2024 | 46.40 | 46.90 | 45.33 | 46.10 | 46.10 | 49,306 |
Feb 2, 2024 | 46.30 | 47.30 | 44.90 | 44.90 | 44.90 | 224,166 |
Feb 1, 2024 | 45.20 | 47.20 | 45.20 | 45.20 | 45.20 | 85,009 |
Jan 31, 2024 | 45.20 | 46.90 | 45.20 | 45.20 | 45.20 | 134,234 |
Jan 30, 2024 | 45.20 | 47.90 | 45.20 | 45.20 | 45.20 | 34,856 |
Jan 29, 2024 | 45.30 | 48.20 | 45.20 | 45.20 | 45.20 | 85,190 |
Jan 26, 2024 | 45.30 | 48.20 | 45.30 | 46.75 | 46.75 | 13,251 |
Jan 25, 2024 | 46.90 | 47.00 | 45.30 | 46.60 | 46.60 | 116,311 |
Jan 24, 2024 | 46.50 | 48.20 | 45.20 | 46.70 | 46.70 | 62,382 |
Jan 23, 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 179,905 |
Jan 22, 2024 | 46.00 | 46.90 | 45.20 | 46.00 | 46.00 | 168,183 |
Jan 19, 2024 | 45.20 | 47.80 | 45.20 | 45.20 | 45.20 | 76,443 |
Jan 18, 2024 | 45.20 | 46.70 | 45.00 | 45.20 | 45.20 | 47,441 |
Jan 17, 2024 | 45.60 | 47.36 | 45.10 | 46.90 | 46.90 | 19,989 |
Jan 16, 2024 | 47.00 | 48.90 | 45.50 | 45.50 | 45.50 | 63,540 |
Jan 15, 2024 | 45.60 | 47.00 | 45.40 | 45.60 | 45.60 | 139,583 |
Jan 12, 2024 | 46.40 | 47.50 | 45.10 | 45.50 | 45.50 | 193,355 |
Jan 11, 2024 | 46.30 | 47.50 | 46.00 | 47.50 | 47.50 | 55,164 |
Jan 10, 2024 | 46.30 | 48.70 | 46.30 | 46.50 | 46.50 | 107,846 |
Jan 9, 2024 | 47.00 | 48.26 | 46.00 | 47.45 | 47.45 | 354,250 |
Jan 8, 2024 | 46.00 | 48.90 | 44.60 | 47.80 | 47.80 | 427,152 |
Jan 5, 2024 | 46.40 | 47.10 | 45.50 | 46.50 | 46.50 | 139,663 |
Jan 4, 2024 | 47.20 | 48.50 | 45.20 | 47.00 | 47.00 | 686,854 |
Jan 3, 2024 | 48.60 | 50.80 | 48.60 | 49.70 | 49.70 | 17,231 |
Jan 2, 2024 | 50.40 | 51.40 | 48.00 | 48.80 | 48.80 | 77,892 |
Dec 29, 2023 | 50.80 | 51.80 | 49.01 | 50.00 | 50.00 | 100,588 |
Dec 28, 2023 | 51.80 | 51.80 | 48.40 | 50.60 | 50.60 | 58,138 |
Dec 27, 2023 | 50.00 | 51.80 | 48.40 | 49.20 | 49.20 | 104,642 |
Dec 22, 2023 | 49.80 | 51.24 | 49.60 | 49.60 | 49.60 | 104,664 |
Dec 21, 2023 | 2.40 Dividend | |||||
Dec 21, 2023 | 52.00 | 52.60 | 48.20 | 49.60 | 49.60 | 615,508 |
Dec 20, 2023 | 52.80 | 56.65 | 50.80 | 53.60 | 51.20 | 462,672 |
Dec 19, 2023 | 52.00 | 53.00 | 50.00 | 50.40 | 48.14 | 340,372 |
Dec 18, 2023 | 52.80 | 53.00 | 49.50 | 50.20 | 47.95 | 617,456 |
Dec 15, 2023 | 49.80 | 52.56 | 48.20 | 52.00 | 49.67 | 291,968 |
Dec 14, 2023 | 50.20 | 51.63 | 49.00 | 49.80 | 47.57 | 360,343 |
Dec 13, 2023 | 49.60 | 50.80 | 48.10 | 50.00 | 47.76 | 313,689 |
Dec 12, 2023 | 49.00 | 50.09 | 47.79 | 49.30 | 47.09 | 236,861 |
Dec 11, 2023 | 48.00 | 48.50 | 46.69 | 47.60 | 45.47 | 65,079 |
Dec 8, 2023 | 47.60 | 47.96 | 46.10 | 47.60 | 45.47 | 121,635 |
Dec 7, 2023 | 46.90 | 47.94 | 46.09 | 47.30 | 45.18 | 325,655 |
Dec 6, 2023 | 47.90 | 47.90 | 45.20 | 47.00 | 44.90 | 107,016 |
Dec 5, 2023 | 45.60 | 47.90 | 45.60 | 45.60 | 43.56 | 107,162 |
Dec 4, 2023 | 46.00 | 47.90 | 45.80 | 46.00 | 43.94 | 117,198 |
Dec 1, 2023 | 46.30 | 47.40 | 44.50 | 46.35 | 44.27 | 235,000 |
Nov 30, 2023 | 46.90 | 47.90 | 44.00 | 45.15 | 43.13 | 199,031 |
Nov 29, 2023 | 45.40 | 46.90 | 44.60 | 45.00 | 42.99 | 134,860 |
Nov 28, 2023 | 45.00 | 46.60 | 42.37 | 45.50 | 43.46 | 350,790 |
Nov 27, 2023 | 46.50 | 46.90 | 45.00 | 45.95 | 43.89 | 128,205 |
Nov 24, 2023 | 45.40 | 47.00 | 45.40 | 46.50 | 44.42 | 91,796 |
Nov 23, 2023 | 46.00 | 46.00 | 45.00 | 45.05 | 43.03 | 156,645 |
Nov 22, 2023 | 46.90 | 47.90 | 45.60 | 46.00 | 43.94 | 202,995 |
Nov 21, 2023 | 46.80 | 47.90 | 45.00 | 47.00 | 44.90 | 188,950 |
Nov 20, 2023 | 47.80 | 47.93 | 46.60 | 46.80 | 44.70 | 118,530 |
Nov 17, 2023 | 46.90 | 47.90 | 46.40 | 46.40 | 44.32 | 188,136 |
Nov 16, 2023 | 47.10 | 47.96 | 46.60 | 46.70 | 44.61 | 226,250 |
Nov 15, 2023 | 47.00 | 48.00 | 45.56 | 48.00 | 45.85 | 150,764 |
Nov 14, 2023 | 47.00 | 48.00 | 46.00 | 46.90 | 44.80 | 139,787 |
Nov 13, 2023 | 47.90 | 48.00 | 47.10 | 47.90 | 45.76 | 29,403 |
Nov 10, 2023 | 46.90 | 49.90 | 46.40 | 48.00 | 45.85 | 176,216 |
Nov 9, 2023 | 49.10 | 50.20 | 46.90 | 47.20 | 45.09 | 217,962 |
Nov 8, 2023 | 50.00 | 50.20 | 48.60 | 49.40 | 47.19 | 85,294 |
Nov 7, 2023 | 48.10 | 50.00 | 48.00 | 49.40 | 47.19 | 251,551 |
Nov 6, 2023 | 47.90 | 49.60 | 47.10 | 48.40 | 46.23 | 105,788 |
Nov 3, 2023 | 46.10 | 47.90 | 46.10 | 46.95 | 44.85 | 21,083 |
Nov 2, 2023 | 47.00 | 47.90 | 46.20 | 47.10 | 44.99 | 109,455 |
Nov 1, 2023 | 47.40 | 48.00 | 46.80 | 47.50 | 45.37 | 32,238 |
Oct 31, 2023 | 47.30 | 47.80 | 45.60 | 47.20 | 45.09 | 29,416 |
Oct 30, 2023 | 47.00 | 47.90 | 47.00 | 47.60 | 45.47 | 67,096 |
Oct 27, 2023 | 46.50 | 47.90 | 46.10 | 46.50 | 44.42 | 83,401 |
Oct 26, 2023 | 48.00 | 48.00 | 47.20 | 47.95 | 45.80 | 4,166 |
Oct 25, 2023 | 47.00 | 49.00 | 46.80 | 49.00 | 46.81 | 23,505 |
Oct 24, 2023 | 47.00 | 47.90 | 46.80 | 47.35 | 45.23 | 29,976 |
Oct 23, 2023 | 47.00 | 48.90 | 46.60 | 47.95 | 45.80 | 29,862 |
Oct 20, 2023 | 47.00 | 47.90 | 46.60 | 47.25 | 45.13 | 12,320 |
Oct 19, 2023 | 47.00 | 48.90 | 46.40 | 47.00 | 44.90 | 38,010 |
Oct 18, 2023 | 47.40 | 48.76 | 44.20 | 47.95 | 45.80 | 206,672 |
Oct 17, 2023 | 47.40 | 48.00 | 47.00 | 47.80 | 45.66 | 21,486 |
Oct 16, 2023 | 48.00 | 49.18 | 47.00 | 47.65 | 45.52 | 94,510 |
Oct 13, 2023 | 48.80 | 49.81 | 48.25 | 48.80 | 46.61 | 31,764 |
Oct 12, 2023 | 48.80 | 49.90 | 48.40 | 48.40 | 46.23 | 14,297 |
Oct 11, 2023 | 48.90 | 49.90 | 48.90 | 49.40 | 47.19 | 2,043 |
Oct 10, 2023 | 48.60 | 49.83 | 48.60 | 48.60 | 46.42 | 14,086 |
Oct 9, 2023 | 48.40 | 49.90 | 48.40 | 48.40 | 46.23 | 66,924 |
Oct 6, 2023 | 48.70 | 49.90 | 48.00 | 48.65 | 46.47 | 29,389 |
Oct 5, 2023 | 48.40 | 49.20 | 48.40 | 48.40 | 46.23 | 36,552 |
Oct 4, 2023 | 48.40 | 49.90 | 48.14 | 48.70 | 46.52 | 87,559 |
Oct 3, 2023 | 48.90 | 48.90 | 48.00 | 48.10 | 45.95 | 44,834 |
Oct 2, 2023 | 48.40 | 49.00 | 48.00 | 48.10 | 45.95 | 6,805 |
Sep 29, 2023 | 48.90 | 48.90 | 48.00 | 48.40 | 46.23 | 18,642 |
Sep 28, 2023 | 48.40 | 48.98 | 48.40 | 48.40 | 46.23 | 4,548 |
Sep 27, 2023 | 48.90 | 49.00 | 48.40 | 49.00 | 46.81 | 128,830 |
Sep 26, 2023 | 49.30 | 51.40 | 48.08 | 48.85 | 46.66 | 88,680 |
Sep 25, 2023 | 49.00 | 50.80 | 48.40 | 50.80 | 48.53 | 35,205 |
Sep 22, 2023 | 49.00 | 51.40 | 48.60 | 48.60 | 46.42 | 5,942 |
Sep 21, 2023 | 49.00 | 50.50 | 48.85 | 49.00 | 46.81 | 42,205 |
Sep 20, 2023 | 49.00 | 51.80 | 48.80 | 49.60 | 47.38 | 45,052 |
Sep 19, 2023 | 49.00 | 51.80 | 48.40 | 49.80 | 47.57 | 118,962 |
Sep 18, 2023 | 48.40 | 50.00 | 48.40 | 49.30 | 47.09 | 155,932 |
Sep 15, 2023 | 50.00 | 50.20 | 48.60 | 48.60 | 46.42 | 102,402 |
Sep 14, 2023 | 49.00 | 49.70 | 48.60 | 49.00 | 46.81 | 33,568 |
Sep 13, 2023 | 49.00 | 50.00 | 49.00 | 49.00 | 46.81 | 26,661 |
Sep 12, 2023 | 49.20 | 49.90 | 49.00 | 49.00 | 46.81 | 53,594 |
Sep 11, 2023 | 49.60 | 50.00 | 49.00 | 49.20 | 47.00 | 35,036 |
Sep 8, 2023 | 49.20 | 49.50 | 49.20 | 49.20 | 47.00 | 3,067 |
Sep 7, 2023 | 49.20 | 49.80 | 49.20 | 49.20 | 47.00 | 18,848 |
Sep 6, 2023 | 50.00 | 50.20 | 49.60 | 49.70 | 47.47 | 42,491 |
Sep 5, 2023 | 50.40 | 50.40 | 48.10 | 49.90 | 47.67 | 53,327 |
Sep 4, 2023 | 50.00 | 51.00 | 48.00 | 49.40 | 47.19 | 25,852 |
Sep 1, 2023 | 50.40 | 51.16 | 50.00 | 50.00 | 47.76 | 74,299 |
Aug 31, 2023 | 51.00 | 52.00 | 50.95 | 51.20 | 48.91 | 18,190 |
Aug 30, 2023 | 50.60 | 51.00 | 49.61 | 50.60 | 48.33 | 32,146 |
Aug 29, 2023 | 50.60 | 50.60 | 49.56 | 50.50 | 48.24 | 9,997 |
Aug 25, 2023 | 50.00 | 50.00 | 48.40 | 50.50 | 48.24 | 9,315 |
Aug 24, 2023 | 49.12 | 50.00 | 49.00 | 49.50 | 47.28 | 8,227 |
Aug 23, 2023 | 49.00 | 49.84 | 48.40 | 48.70 | 46.52 | 46,552 |
Aug 22, 2023 | 52.20 | 52.20 | 45.87 | 49.00 | 46.81 | 359,141 |
Aug 21, 2023 | 49.50 | 50.60 | 49.14 | 49.50 | 47.28 | 67,064 |
Aug 18, 2023 | 50.00 | 50.60 | 49.00 | 49.75 | 47.52 | 21,151 |
Aug 17, 2023 | 50.40 | 51.00 | 50.40 | 50.70 | 48.43 | 17,235 |
Aug 16, 2023 | 49.40 | 52.80 | 49.40 | 51.70 | 49.39 | 2,097 |
Aug 15, 2023 | 49.86 | 51.50 | 49.80 | 50.60 | 48.33 | 2,416 |
Aug 14, 2023 | 49.80 | 52.80 | 49.20 | 50.60 | 48.33 | 15,582 |
Aug 11, 2023 | 49.40 | 51.80 | 49.40 | 50.60 | 48.33 | 50,075 |
Aug 10, 2023 | 52.00 | 52.00 | 49.00 | 50.60 | 48.33 | 53,775 |
Aug 9, 2023 | 49.40 | 51.80 | 49.40 | 51.80 | 49.48 | 6,547 |
Aug 8, 2023 | 49.00 | 51.60 | 49.00 | 49.60 | 47.38 | 109,242 |
Aug 7, 2023 | 50.20 | 51.80 | 49.60 | 49.80 | 47.57 | 17,543 |
Aug 4, 2023 | 51.00 | 52.00 | 49.60 | 51.00 | 48.72 | 13,076 |
Aug 3, 2023 | 50.00 | 51.00 | 49.63 | 49.70 | 47.47 | 64,803 |
Aug 2, 2023 | 52.00 | 53.00 | 50.17 | 50.60 | 48.33 | 304,964 |
Aug 1, 2023 | 52.00 | 54.00 | 51.00 | 51.00 | 48.72 | 35,718 |
Jul 31, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 49.67 | 40,162 |
Jul 28, 2023 | 52.00 | 54.80 | 51.60 | 54.00 | 51.58 | 40,011 |
Jul 27, 2023 | 56.80 | 56.96 | 52.20 | 52.20 | 49.86 | 225,238 |
Jul 26, 2023 | 51.80 | 57.80 | 50.09 | 56.40 | 53.87 | 376,434 |
Jul 25, 2023 | 50.00 | 51.40 | 46.95 | 51.40 | 49.10 | 248,953 |
Jul 24, 2023 | 50.00 | 51.20 | 49.60 | 50.20 | 47.95 | 37,154 |
Jul 21, 2023 | 50.00 | 50.40 | 50.00 | 50.00 | 47.76 | 29,761 |
Jul 20, 2023 | 50.40 | 51.80 | 50.00 | 50.40 | 48.14 | 77,013 |
Jul 19, 2023 | 50.00 | 50.80 | 50.00 | 50.20 | 47.95 | 40,982 |
Jul 18, 2023 | 49.60 | 51.80 | 49.20 | 50.00 | 47.76 | 100,245 |
Jul 17, 2023 | 50.00 | 52.80 | 49.45 | 50.00 | 47.76 | 80,603 |
Jul 14, 2023 | 51.20 | 54.00 | 49.51 | 50.20 | 47.95 | 104,847 |
Jul 13, 2023 | 49.80 | 53.60 | 49.60 | 50.00 | 47.76 | 519,305 |
Jul 12, 2023 | 50.00 | 51.60 | 49.00 | 50.20 | 47.95 | 52,365 |
Jul 11, 2023 | 49.60 | 52.47 | 49.00 | 49.90 | 47.67 | 43,416 |
Jul 10, 2023 | 51.60 | 57.80 | 48.79 | 49.30 | 47.09 | 186,045 |
Jul 7, 2023 | 48.60 | 50.00 | 47.81 | 48.00 | 45.85 | 129,697 |
Jul 6, 2023 | 49.20 | 50.00 | 46.00 | 47.00 | 44.90 | 4,998,309 |
Jul 5, 2023 | 50.00 | 50.00 | 49.00 | 50.00 | 47.76 | 119,050 |
Jul 4, 2023 | 48.50 | 50.35 | 48.12 | 48.50 | 46.33 | 49,834 |
Jul 3, 2023 | 48.20 | 49.56 | 48.20 | 48.20 | 46.04 | 68,428 |
Jun 30, 2023 | 49.00 | 50.00 | 47.95 | 48.00 | 45.85 | 76,556 |
Jun 29, 2023 | 49.00 | 49.95 | 49.00 | 49.00 | 46.81 | 3,735 |
Jun 28, 2023 | 49.20 | 50.80 | 49.00 | 49.70 | 47.47 | 28,255 |
Jun 27, 2023 | 50.00 | 50.00 | 49.28 | 49.80 | 47.57 | 86,187 |
Jun 26, 2023 | 50.60 | 51.60 | 47.19 | 50.00 | 47.76 | 83,344 |
Jun 23, 2023 | 50.40 | 51.00 | 50.00 | 50.40 | 48.14 | 97,771 |
Jun 22, 2023 | 50.09 | 50.85 | 50.09 | 50.90 | 48.62 | 11,209 |
Jun 21, 2023 | 50.80 | 51.60 | 50.40 | 50.40 | 48.14 | 82,417 |
Jun 20, 2023 | 52.80 | 52.80 | 50.72 | 51.80 | 49.48 | 15,620 |
Jun 19, 2023 | 50.80 | 51.80 | 50.09 | 50.80 | 48.53 | 47,609 |
Jun 16, 2023 | 51.80 | 51.80 | 51.00 | 51.00 | 48.72 | 57,372 |
Jun 15, 2023 | 51.20 | 52.80 | 51.00 | 51.40 | 49.10 | 294,529 |
Jun 14, 2023 | 51.00 | 53.80 | 51.00 | 51.00 | 48.72 | 42,732 |
Jun 13, 2023 | 52.60 | 54.00 | 52.00 | 52.60 | 50.24 | 175,066 |
Jun 12, 2023 | 53.00 | 53.00 | 51.68 | 53.00 | 50.63 | 145,584 |
Jun 9, 2023 | 52.00 | 53.00 | 52.00 | 52.80 | 50.44 | 35,868 |
Jun 8, 2023 | 1.20 Dividend | |||||
Jun 8, 2023 | 52.80 | 52.95 | 52.00 | 52.00 | 49.67 | 40,480 |
Jun 7, 2023 | 52.80 | 54.36 | 52.80 | 53.60 | 50.05 | 12,129 |
Jun 6, 2023 | 52.60 | 55.00 | 52.56 | 53.00 | 49.49 | 47,301 |
Jun 5, 2023 | 53.40 | 55.00 | 52.60 | 52.60 | 49.12 | 45,245 |
Jun 2, 2023 | 54.00 | 54.71 | 53.42 | 53.50 | 49.96 | 122,041 |
Jun 1, 2023 | 52.40 | 54.80 | 52.14 | 53.60 | 50.05 | 56,429 |
May 31, 2023 | 52.80 | 53.16 | 52.00 | 52.00 | 48.56 | 37,790 |
May 30, 2023 | 54.00 | 54.80 | 52.00 | 53.50 | 49.96 | 97,210 |
May 26, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 50.43 | 491,498 |
May 25, 2023 | 53.00 | 54.80 | 52.85 | 53.80 | 50.24 | 136,177 |
May 24, 2023 | 53.00 | 55.00 | 53.00 | 53.00 | 49.49 | 510,654 |
May 23, 2023 | 51.80 | 54.00 | 51.00 | 53.00 | 49.49 | 1,144,966 |
May 22, 2023 | 50.00 | 51.80 | 49.10 | 50.60 | 47.25 | 86,507 |
May 19, 2023 | 49.60 | 51.24 | 49.60 | 51.00 | 47.63 | 47,497 |
May 18, 2023 | 50.00 | 50.80 | 49.40 | 49.40 | 46.13 | 24,414 |
May 17, 2023 | 50.00 | 51.00 | 49.40 | 50.30 | 46.97 | 135,437 |
May 16, 2023 | 50.00 | 51.20 | 49.60 | 51.20 | 47.81 | 40,073 |
May 15, 2023 | 50.00 | 50.80 | 49.90 | 50.40 | 47.07 | 179,940 |
May 12, 2023 | 50.40 | 50.80 | 48.90 | 49.70 | 46.41 | 57,479 |
May 11, 2023 | 50.80 | 51.00 | 48.90 | 49.90 | 46.60 | 41,700 |
May 10, 2023 | 49.00 | 50.80 | 48.50 | 48.75 | 45.52 | 66,955 |
May 9, 2023 | 48.40 | 51.00 | 48.40 | 49.80 | 46.51 | 25,749 |
May 5, 2023 | 50.60 | 50.73 | 48.60 | 49.40 | 46.13 | 198,233 |
May 4, 2023 | 51.00 | 51.00 | 49.00 | 51.00 | 47.63 | 29,544 |
May 3, 2023 | 48.60 | 50.02 | 48.52 | 49.20 | 45.94 | 32,221 |
May 2, 2023 | 49.80 | 50.01 | 48.80 | 49.20 | 45.94 | 74,835 |
Apr 28, 2023 | 51.00 | 51.00 | 48.00 | 51.00 | 47.63 | 5,983 |
Apr 27, 2023 | 48.00 | 49.90 | 48.00 | 48.95 | 45.71 | 10,694 |
Apr 26, 2023 | 48.14 | 48.85 | 48.04 | 48.45 | 45.24 | 38,676 |