Frankfurt - Delayed Quote EUR
Cognex Corporation (CGZ.F)
26.13
+0.97
+(3.86%)
As of 8:02:46 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 681 |
| May 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| May 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| May 6, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 24.69 | 681 |
| May 5, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| May 2, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 200 |
| Apr 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Apr 29, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Apr 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 25, 2025 | 23.02 | 23.10 | 23.02 | 23.10 | 23.10 | 398 |
| Apr 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Apr 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Apr 22, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Apr 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Apr 15, 2025 | 21.47 | 21.47 | 21.32 | 21.32 | 21.32 | 300 |
| Apr 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Apr 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Apr 10, 2025 | 23.36 | 23.36 | 23.29 | 23.29 | 23.29 | 200 |
| Apr 9, 2025 | 20.80 | 22.76 | 20.80 | 22.76 | 22.76 | 15 |
| Apr 8, 2025 | 22.43 | 22.43 | 22.41 | 22.41 | 22.41 | 10 |
| Apr 7, 2025 | 21.00 | 22.05 | 21.00 | 22.05 | 22.05 | 240 |
| Apr 4, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Apr 3, 2025 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | 5 |
| Apr 2, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| Apr 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| Mar 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
| Mar 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Mar 27, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Mar 26, 2025 | 28.88 | 29.00 | 28.88 | 29.00 | 29.00 | 11 |
| Mar 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Mar 24, 2025 | 28.56 | 28.91 | 28.56 | 28.91 | 28.91 | 80 |
| Mar 21, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Mar 20, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| Mar 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Mar 18, 2025 | 29.32 | 29.47 | 29.32 | 29.47 | 29.47 | 100 |
| Mar 17, 2025 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 485 |
| Mar 14, 2025 | 27.87 | 27.96 | 27.87 | 27.96 | 27.96 | 112 |
| Mar 13, 2025 | 28.38 | 28.43 | 28.38 | 28.43 | 28.43 | 2 |
| Mar 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Mar 11, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Mar 10, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Mar 7, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Mar 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Mar 5, 2025 | 29.90 | 29.90 | 29.73 | 29.73 | 29.73 | 20 |
| Mar 4, 2025 | 30.36 | 30.36 | 29.80 | 29.80 | 29.80 | 200 |
| Mar 3, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Feb 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 27, 2025 | 0.070999995 Dividend | |||||
| Feb 27, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Feb 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.16 | - |
| Feb 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.90 | - |
| Feb 24, 2025 | 31.19 | 31.19 | 30.96 | 30.96 | 30.88 | 5 |
| Feb 21, 2025 | 31.76 | 31.76 | 31.20 | 31.20 | 31.12 | 5 |
| Feb 20, 2025 | 32.14 | 32.14 | 31.89 | 31.89 | 31.81 | 165 |
| Feb 19, 2025 | 31.53 | 31.53 | 31.34 | 31.40 | 31.32 | 900 |
| Feb 18, 2025 | 31.71 | 31.90 | 31.71 | 31.73 | 31.65 | 656 |
| Feb 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.68 | 50 |
| Feb 14, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.28 | - |
| Feb 13, 2025 | 36.33 | 36.33 | 34.00 | 34.00 | 33.91 | 10 |
| Feb 12, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.03 | - |
| Feb 11, 2025 | 38.14 | 38.14 | 38.07 | 38.07 | 37.97 | 36 |
| Feb 10, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.93 | - |
| Feb 7, 2025 | 37.14 | 37.46 | 37.08 | 37.46 | 37.36 | 121 |
| Feb 6, 2025 | 37.40 | 37.40 | 37.35 | 37.35 | 37.25 | 3 |
| Feb 5, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.69 | - |
| Feb 4, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.58 | - |
| Feb 3, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.58 | 30 |
| Jan 31, 2025 | 38.15 | 38.24 | 38.15 | 38.24 | 38.14 | 5 |
| Jan 30, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.51 | - |
| Jan 29, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.88 | - |
| Jan 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.21 | - |
| Jan 27, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.31 | 90 |
| Jan 24, 2025 | 38.66 | 38.66 | 38.63 | 38.63 | 38.53 | 1 |
| Jan 23, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.63 | - |
| Jan 22, 2025 | 39.37 | 39.39 | 39.37 | 39.39 | 39.29 | 50 |
| Jan 21, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.13 | - |
| Jan 20, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.34 | - |
| Jan 17, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.08 | - |
| Jan 16, 2025 | 37.38 | 37.60 | 37.38 | 37.60 | 37.50 | 100 |
| Jan 15, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.27 | - |
| Jan 14, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.15 | - |
| Jan 13, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.95 | - |
| Jan 10, 2025 | 36.31 | 36.31 | 36.06 | 36.12 | 36.03 | 206 |
| Jan 9, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.20 | - |
| Jan 8, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.05 | - |
| Jan 7, 2025 | 35.11 | 36.17 | 35.11 | 36.17 | 36.08 | 30 |
| Jan 6, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.99 | - |
| Jan 3, 2025 | 34.68 | 34.85 | 34.68 | 34.85 | 34.76 | 150 |
| Jan 2, 2025 | 34.60 | 35.29 | 34.60 | 35.29 | 35.20 | 60 |
| Dec 30, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.34 | - |
| Dec 27, 2024 | 35.34 | 35.39 | 35.34 | 35.39 | 35.30 | 10 |
| Dec 23, 2024 | 34.25 | 34.33 | 34.25 | 34.33 | 34.24 | 20 |
| Dec 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.56 | - |
| Dec 19, 2024 | 34.17 | 34.20 | 34.17 | 34.20 | 34.11 | 10 |
| Dec 18, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.63 | - |
| Dec 17, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.46 | - |
| Dec 16, 2024 | 35.18 | 35.73 | 35.18 | 35.73 | 35.64 | 200 |
| Dec 13, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.87 | - |
| Dec 12, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.45 | - |
| Dec 11, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.87 | - |
| Dec 10, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.10 | - |
| Dec 9, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.62 | - |
| Dec 6, 2024 | 35.47 | 35.76 | 35.47 | 35.76 | 35.67 | 12 |
| Dec 5, 2024 | 36.76 | 36.76 | 36.19 | 36.19 | 36.10 | 4 |
| Dec 4, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| Dec 3, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.26 | - |
| Dec 2, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.75 | - |
| Nov 29, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.76 | - |
| Nov 28, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.85 | - |
| Nov 27, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.19 | - |
| Nov 26, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.44 | - |
| Nov 25, 2024 | 38.97 | 38.97 | 38.84 | 38.84 | 38.74 | 60 |
| Nov 22, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.24 | - |
| Nov 21, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.85 | - |
| Nov 20, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.94 | - |
| Nov 19, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.32 | - |
| Nov 18, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.46 | - |
| Nov 15, 2024 | 38.21 | 38.21 | 38.14 | 38.14 | 38.04 | 49 |
| Nov 14, 2024 | 0.070999995 Dividend | |||||
| Nov 14, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.07 | - |
| Nov 13, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.41 | - |
| Nov 12, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.99 | - |
| Nov 11, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.78 | - |
| Nov 8, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.67 | - |
| Nov 7, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.37 | - |
| Nov 6, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.17 | - |
| Nov 5, 2024 | 37.47 | 37.47 | 36.36 | 36.36 | 36.19 | - |
| Nov 4, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.89 | - |
| Nov 1, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.76 | - |
| Oct 31, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.12 | - |
| Oct 30, 2024 | 37.46 | 38.50 | 37.46 | 38.50 | 38.32 | 50 |
| Oct 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | - |
| Oct 28, 2024 | 35.96 | 36.12 | 35.96 | 36.12 | 35.95 | 50 |
| Oct 25, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.68 | 25 |
| Oct 24, 2024 | 35.87 | 35.92 | 35.87 | 35.92 | 35.76 | 15 |
| Oct 23, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.02 | - |
| Oct 22, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.32 | - |
| Oct 21, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.24 | - |
| Oct 18, 2024 | 36.79 | 36.83 | 36.79 | 36.83 | 36.66 | 8 |
| Oct 17, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.73 | - |
| Oct 16, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.20 | - |
| Oct 15, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.60 | - |
| Oct 14, 2024 | 36.07 | 36.20 | 36.07 | 36.20 | 36.03 | 370 |
| Oct 11, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.94 | - |
| Oct 10, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.35 | - |
| Oct 9, 2024 | 36.04 | 36.04 | 35.95 | 35.95 | 35.79 | - |
| Oct 8, 2024 | 35.83 | 35.86 | 35.72 | 35.72 | 35.56 | 500 |
| Oct 7, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.75 | - |
| Oct 4, 2024 | 35.43 | 35.90 | 35.43 | 35.90 | 35.74 | 6 |
| Oct 3, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.80 | - |
| Oct 2, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.59 | - |
| Oct 1, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.09 | - |
| Sep 30, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.80 | - |
| Sep 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.84 | - |
| Sep 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.65 | - |
| Sep 25, 2024 | 35.24 | 35.49 | 35.24 | 35.49 | 35.33 | 4 |
| Sep 24, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.21 | - |
| Sep 23, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.39 | - |
| Sep 20, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.40 | - |
| Sep 19, 2024 | 34.66 | 35.45 | 34.66 | 35.45 | 35.29 | 120 |
| Sep 18, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.80 | - |
| Sep 17, 2024 | 34.65 | 34.67 | 34.65 | 34.67 | 34.51 | 8 |
| Sep 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.60 | - |
| Sep 13, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.31 | - |
| Sep 12, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.60 | - |
| Sep 11, 2024 | 34.10 | 34.18 | 34.10 | 34.18 | 34.02 | 100 |
| Sep 10, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| Sep 9, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.40 | - |
| Sep 6, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.91 | - |
| Sep 5, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.62 | - |
| Sep 4, 2024 | 34.41 | 34.94 | 34.41 | 34.94 | 34.78 | 5 |
| Sep 3, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | - |
| Sep 2, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | - |
| Aug 30, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.90 | - |
| Aug 29, 2024 | 34.70 | 34.94 | 34.70 | 34.94 | 34.78 | 40 |
| Aug 28, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.98 | - |
| Aug 27, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | - |
| Aug 26, 2024 | 35.40 | 35.65 | 35.40 | 35.65 | 35.49 | 8 |
| Aug 23, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.67 | - |
| Aug 22, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | - |
| Aug 21, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.95 | - |
| Aug 20, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.48 | - |
| Aug 19, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.45 | - |
| Aug 16, 2024 | 35.76 | 35.96 | 35.76 | 35.96 | 35.80 | 50 |
| Aug 15, 2024 | 0.0665625 Dividend | |||||
| Aug 15, 2024 | 34.92 | 35.69 | 34.92 | 35.69 | 35.53 | 20 |
| Aug 14, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.30 | - |
| Aug 13, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.91 | - |
| Aug 12, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Aug 9, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.14 | - |
| Aug 8, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.79 | - |
| Aug 7, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.69 | - |
| Aug 6, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.58 | - |
| Aug 5, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.18 | - |
| Aug 2, 2024 | 35.70 | 35.80 | 35.70 | 35.80 | 35.56 | 100 |
| Aug 1, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.15 | - |
| Jul 31, 2024 | 45.23 | 45.86 | 45.23 | 45.56 | 45.26 | 500 |
| Jul 30, 2024 | 45.61 | 45.61 | 45.10 | 45.10 | 44.80 | 11 |
| Jul 29, 2024 | 45.74 | 45.95 | 45.74 | 45.95 | 45.64 | - |
| Jul 26, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.55 | - |
| Jul 25, 2024 | 46.31 | 46.31 | 46.23 | 46.23 | 45.92 | 100 |
| Jul 24, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.01 | - |
| Jul 23, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.86 | - |
| Jul 22, 2024 | 45.65 | 45.82 | 45.65 | 45.82 | 45.51 | - |
| Jul 19, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.72 | - |
| Jul 18, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 46.95 | - |
| Jul 17, 2024 | 48.28 | 49.23 | 48.28 | 48.50 | 48.18 | 425 |
| Jul 16, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.16 | - |
| Jul 15, 2024 | 46.77 | 47.05 | 46.77 | 47.05 | 46.74 | 75 |
| Jul 12, 2024 | 46.46 | 47.49 | 46.46 | 46.99 | 46.68 | 60 |
| Jul 11, 2024 | 45.40 | 45.85 | 45.40 | 45.85 | 45.54 | 56 |
| Jul 10, 2024 | 44.68 | 45.60 | 44.68 | 45.60 | 45.30 | 50 |
| Jul 9, 2024 | 43.62 | 44.35 | 43.62 | 44.35 | 44.05 | 177 |
| Jul 8, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.25 | - |
| Jul 5, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.20 | - |
| Jul 4, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.31 | - |
| Jul 3, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.52 | - |
| Jul 2, 2024 | 43.10 | 43.10 | 42.80 | 42.80 | 42.51 | 600 |
| Jul 1, 2024 | 43.43 | 43.74 | 43.43 | 43.74 | 43.45 | 112 |
| Jun 28, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.15 | - |
| Jun 27, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.02 | - |
| Jun 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.21 | - |
| Jun 25, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.33 | - |
| Jun 24, 2024 | 44.67 | 44.80 | 44.67 | 44.75 | 44.45 | 45 |
| Jun 21, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.74 | - |
| Jun 20, 2024 | 43.52 | 43.95 | 43.52 | 43.80 | 43.51 | 560 |
| Jun 19, 2024 | 43.47 | 43.47 | 43.42 | 43.42 | 43.13 | 50 |
| Jun 18, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.20 | - |
| Jun 17, 2024 | 42.48 | 43.00 | 42.48 | 43.00 | 42.71 | 250 |
| Jun 14, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.73 | - |
| Jun 13, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.61 | - |
| Jun 12, 2024 | 40.44 | 41.31 | 40.44 | 41.31 | 41.03 | 18 |
| Jun 11, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.30 | - |
| Jun 10, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.94 | - |
| Jun 7, 2024 | 40.22 | 40.44 | 40.22 | 40.44 | 40.17 | 100 |
| Jun 6, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.67 | - |
| Jun 5, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.64 | 70 |
| Jun 4, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.10 | - |
| Jun 3, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.60 | - |
| May 31, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.58 | - |
| May 30, 2024 | 42.22 | 42.49 | 42.15 | 42.49 | 42.21 | 65 |
| May 29, 2024 | 43.31 | 43.31 | 43.00 | 43.00 | 42.71 | 100 |
| May 28, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.46 | - |
| May 27, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.53 | - |
| May 24, 2024 | 44.04 | 44.23 | 44.04 | 44.09 | 43.80 | 110 |
| May 23, 2024 | 44.60 | 44.60 | 44.02 | 44.16 | 43.87 | 215 |
| May 22, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.95 | - |
| May 21, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.26 | - |
| May 20, 2024 | 43.90 | 43.90 | 43.78 | 43.78 | 43.49 | - |
| May 17, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.33 | - |
| May 16, 2024 | 43.51 | 43.51 | 43.47 | 43.47 | 43.18 | 110 |
| May 15, 2024 | 0.0665625 Dividend | |||||
| May 15, 2024 | 43.40 | 43.62 | 43.40 | 43.61 | 43.32 | 116 |
| May 14, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.18 | 115 |
| May 13, 2024 | 43.00 | 43.16 | 43.00 | 43.16 | 42.80 | 50 |
| May 10, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.70 | - |
| May 9, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.61 | - |