Other OTC - Delayed Quote • USD
VAT Group AG (VACNY)
At close: April 26 at 3:01 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 | 48.41 | 52.00 | 48.41 | 52.00 | 52.00 | 8,000 |
Apr 25, 2024 | 49.51 | 50.17 | 49.22 | 50.17 | 50.17 | 7,800 |
Apr 24, 2024 | 52.29 | 52.29 | 50.27 | 50.27 | 50.27 | 7,200 |
Apr 23, 2024 | 49.20 | 50.99 | 48.79 | 50.49 | 50.49 | 9,600 |
Apr 22, 2024 | 49.96 | 49.96 | 48.83 | 49.65 | 49.65 | 4,500 |
Apr 19, 2024 | 50.07 | 52.30 | 50.07 | 50.08 | 50.08 | 4,200 |
Apr 18, 2024 | 51.69 | 52.55 | 50.47 | 50.47 | 50.47 | 8,100 |
Apr 17, 2024 | 52.38 | 53.05 | 51.83 | 52.10 | 52.10 | 2,500 |
Apr 16, 2024 | 53.35 | 54.08 | 51.38 | 52.76 | 52.76 | 7,600 |
Apr 15, 2024 | 54.94 | 54.94 | 53.24 | 53.44 | 53.44 | 5,300 |
Apr 12, 2024 | 53.82 | 53.82 | 52.52 | 52.52 | 52.52 | 6,200 |
Apr 11, 2024 | 55.19 | 55.19 | 53.88 | 55.03 | 55.03 | 3,900 |
Apr 10, 2024 | 53.59 | 54.02 | 53.34 | 54.00 | 54.00 | 3,700 |
Apr 9, 2024 | 53.02 | 54.25 | 53.02 | 53.52 | 53.52 | 2,100 |
Apr 8, 2024 | 54.19 | 54.19 | 53.52 | 53.85 | 53.85 | 3,600 |
Apr 5, 2024 | 52.22 | 53.47 | 52.22 | 53.47 | 53.47 | 2,500 |
Apr 4, 2024 | 52.06 | 52.46 | 52.06 | 52.46 | 52.46 | 2,900 |
Apr 3, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1,300 |
Apr 2, 2024 | 51.88 | 52.20 | 51.72 | 51.96 | 51.96 | 2,900 |
Apr 1, 2024 | 52.32 | 52.82 | 51.52 | 52.11 | 52.11 | 4,300 |
Mar 28, 2024 | 51.78 | 51.78 | 50.92 | 51.50 | 51.50 | 2,300 |
Mar 27, 2024 | 52.29 | 52.29 | 51.40 | 51.80 | 51.80 | 6,400 |
Mar 26, 2024 | 51.82 | 52.52 | 51.42 | 52.00 | 52.00 | 2,700 |
Mar 25, 2024 | 51.20 | 52.16 | 51.20 | 51.20 | 51.20 | 7,700 |
Mar 22, 2024 | 52.25 | 53.00 | 51.25 | 53.00 | 53.00 | 1,900 |
Mar 21, 2024 | 52.43 | 53.97 | 52.43 | 52.65 | 52.65 | 3,700 |
Mar 20, 2024 | 50.61 | 51.63 | 50.61 | 51.29 | 51.29 | 2,500 |
Mar 19, 2024 | 52.44 | 52.44 | 50.96 | 51.09 | 51.09 | 6,900 |
Mar 18, 2024 | 51.98 | 53.48 | 51.50 | 51.50 | 51.50 | 4,200 |
Mar 15, 2024 | 52.79 | 53.25 | 52.20 | 53.20 | 53.20 | 29,000 |
Mar 14, 2024 | 53.70 | 53.70 | 53.06 | 53.31 | 53.31 | 3,300 |
Mar 13, 2024 | 54.00 | 54.25 | 53.50 | 53.60 | 53.60 | 193,300 |
Mar 12, 2024 | 52.75 | 53.98 | 52.75 | 53.97 | 53.97 | 45,800 |
Mar 11, 2024 | 51.86 | 52.77 | 51.86 | 52.77 | 52.77 | 4,700 |
Mar 8, 2024 | 54.45 | 54.65 | 52.91 | 52.95 | 52.95 | 153,100 |
Mar 7, 2024 | 51.60 | 52.86 | 51.32 | 52.39 | 52.39 | 123,200 |
Mar 6, 2024 | 48.42 | 50.71 | 48.42 | 50.71 | 50.71 | 2,100 |
Mar 5, 2024 | 50.58 | 50.58 | 48.26 | 48.70 | 48.70 | 169,400 |
Mar 4, 2024 | 52.10 | 52.10 | 50.47 | 51.63 | 51.63 | 46,600 |
Mar 1, 2024 | 51.17 | 51.17 | 50.70 | 51.00 | 51.00 | 1,300 |
Feb 29, 2024 | 50.25 | 51.12 | 48.45 | 50.41 | 50.41 | 6,200 |
Feb 28, 2024 | 50.51 | 50.61 | 50.06 | 50.61 | 50.61 | 33,300 |
Feb 27, 2024 | 50.94 | 50.94 | 49.50 | 50.09 | 50.09 | 24,100 |
Feb 26, 2024 | 50.75 | 50.75 | 49.87 | 49.87 | 49.87 | 2,000 |
Feb 23, 2024 | 50.50 | 50.59 | 50.00 | 50.59 | 50.59 | 7,200 |
Feb 22, 2024 | 49.20 | 51.25 | 49.20 | 50.78 | 50.78 | 204,100 |
Feb 21, 2024 | 48.68 | 49.50 | 48.68 | 49.35 | 49.35 | 450,200 |
Feb 20, 2024 | 49.60 | 49.60 | 48.13 | 49.01 | 49.01 | 173,800 |
Feb 16, 2024 | 49.27 | 50.20 | 49.27 | 50.20 | 50.20 | 500 |
Feb 15, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Feb 14, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Feb 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
Feb 12, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 100 |
Feb 9, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Feb 8, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Feb 7, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Feb 6, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1,000 |
Feb 5, 2024 | 46.99 | 46.99 | 46.10 | 46.10 | 46.10 | 3,200 |
Feb 2, 2024 | 47.94 | 47.94 | 44.92 | 44.92 | 44.92 | 400 |
Feb 1, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Jan 31, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Jan 30, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 200 |
Jan 29, 2024 | 48.25 | 48.25 | 47.99 | 47.99 | 47.99 | 400 |
Jan 26, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 100 |
Jan 25, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 24, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 23, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 19, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 18, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 16, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 12, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 200 |
Jan 11, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 300 |
Jan 10, 2024 | 46.47 | 47.88 | 46.47 | 47.88 | 47.88 | 400 |
Jan 9, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 100 |
Jan 8, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 4, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 200 |
Dec 29, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Dec 28, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Dec 27, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Dec 26, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Dec 22, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 200 |
Dec 21, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Dec 20, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Dec 19, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Dec 18, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 100 |
Dec 15, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Dec 14, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Dec 13, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Dec 12, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 200 |
Dec 11, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 8, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 7, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 6, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 5, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 4, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Dec 1, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Nov 30, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 100 |
Nov 29, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Nov 28, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Nov 27, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Nov 24, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Nov 22, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 100 |
Nov 21, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 20, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 17, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 16, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 15, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 14, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Nov 13, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 6,100 |
Nov 10, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 9, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 8, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 7, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 6, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 3, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Nov 2, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 100 |
Nov 1, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 31, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 30, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 27, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 26, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 25, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Oct 24, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 300 |
Oct 23, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Oct 20, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Oct 19, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Oct 18, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Oct 17, 2023 | 36.92 | 37.89 | 36.92 | 37.89 | 37.89 | 300 |
Oct 16, 2023 | 37.43 | 37.51 | 36.72 | 37.51 | 37.51 | 1,100 |
Oct 13, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 400 |
Oct 12, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1,100 |
Oct 11, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 500 |
Oct 10, 2023 | 35.65 | 35.76 | 35.65 | 35.76 | 35.76 | 2,900 |
Oct 9, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 800 |
Oct 6, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 300 |
Oct 5, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 300 |
Oct 4, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 200 |
Oct 3, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Oct 2, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 600 |
Sep 29, 2023 | 35.78 | 35.78 | 35.61 | 35.61 | 35.61 | 300 |
Sep 28, 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 300 |
Sep 27, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Sep 26, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 200 |
Sep 25, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Sep 22, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 400 |
Sep 21, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Sep 20, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 100 |
Sep 19, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 400 |
Sep 18, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
Sep 15, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 500 |
Sep 14, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 100 |
Sep 13, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Sep 12, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Sep 11, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Sep 8, 2023 | 38.22 | 38.23 | 38.21 | 38.21 | 38.21 | 2,700 |
Sep 7, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Sep 6, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Sep 5, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Sep 1, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Aug 31, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Aug 30, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 100 |
Aug 29, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Aug 28, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Aug 25, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Aug 24, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 300 |
Aug 23, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Aug 22, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 800 |
Aug 21, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 200 |
Aug 18, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
Aug 17, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 300 |
Aug 16, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Aug 15, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Aug 14, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 400 |
Aug 11, 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 300 |
Aug 10, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
Aug 9, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Aug 8, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Aug 7, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
Aug 4, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Aug 3, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
Aug 2, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
Aug 1, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
Jul 31, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Jul 28, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 100 |
Jul 27, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 100 |
Jul 26, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 25, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 24, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 21, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 20, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 19, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jul 18, 2023 | 43.15 | 43.32 | 43.15 | 43.32 | 43.32 | 500 |
Jul 17, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
Jul 14, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
Jul 13, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 100 |
Jul 12, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
Jul 11, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 100 |
Jul 10, 2023 | 38.43 | 39.25 | 38.43 | 38.43 | 38.43 | 1,400 |
Jul 7, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Jul 6, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 300 |
Jul 5, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
Jul 3, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 200 |
Jun 30, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jun 29, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jun 28, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jun 27, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
Jun 26, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jun 23, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
Jun 22, 2023 | 36.88 | 39.00 | 36.88 | 39.00 | 39.00 | 500 |
Jun 21, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 300 |
Jun 20, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Jun 16, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Jun 15, 2023 | 41.30 | 41.75 | 41.30 | 41.75 | 41.75 | 400 |
Jun 14, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 100 |
Jun 13, 2023 | 43.38 | 43.38 | 43.22 | 43.22 | 43.22 | 800 |
Jun 12, 2023 | 41.19 | 41.53 | 41.00 | 41.00 | 41.00 | 1,100 |
Jun 9, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 300 |
Jun 8, 2023 | 40.49 | 41.01 | 40.49 | 41.01 | 41.01 | 1,200 |
Jun 7, 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1,900 |
Jun 6, 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
Jun 5, 2023 | 40.58 | 41.57 | 39.74 | 41.21 | 41.21 | 3,800 |
Jun 2, 2023 | 40.99 | 41.52 | 39.76 | 41.30 | 41.30 | 58,700 |
Jun 1, 2023 | 39.00 | 40.68 | 39.00 | 40.68 | 40.68 | 111,400 |
May 31, 2023 | 39.60 | 39.60 | 39.59 | 39.59 | 39.59 | 1,900 |
May 30, 2023 | 40.29 | 40.35 | 40.29 | 40.35 | 40.35 | 300 |
May 26, 2023 | 40.50 | 40.50 | 39.59 | 40.47 | 40.47 | 500 |
May 25, 2023 | 38.97 | 39.68 | 38.97 | 39.68 | 39.68 | 1,800 |
May 24, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1,700 |
May 23, 2023 | 37.01 | 37.01 | 36.40 | 36.40 | 36.40 | 600 |
May 22, 2023 | 35.45 | 37.58 | 35.45 | 37.58 | 37.58 | 500 |
May 19, 2023 | 0.70 Dividend | |||||
May 19, 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 700 |
May 18, 2023 | 32.82 | 35.64 | 32.82 | 35.64 | 34.94 | 900 |
May 17, 2023 | 36.16 | 36.16 | 34.93 | 36.16 | 35.45 | 3,400 |
May 16, 2023 | 34.66 | 35.67 | 34.66 | 35.67 | 34.97 | 900 |
May 15, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 33.88 | 500 |
May 12, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 34.98 | 400 |
May 11, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 34.81 | 800 |
May 10, 2023 | 35.94 | 35.94 | 35.71 | 35.79 | 35.09 | 1,300 |
May 9, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 34.73 | - |
May 8, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 34.73 | 400 |
May 5, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 35.70 | 200 |
May 4, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 34.77 | 500 |
May 3, 2023 | 35.51 | 35.51 | 35.46 | 35.51 | 34.82 | 800 |
May 2, 2023 | 35.10 | 35.10 | 34.79 | 34.79 | 34.11 | 1,800 |
May 1, 2023 | 33.20 | 34.91 | 33.20 | 34.91 | 34.23 | 3,400 |
Apr 28, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.25 | 600 |
Apr 27, 2023 | 33.79 | 34.31 | 33.79 | 34.31 | 33.63 | 1,100 |