OTC Markets OTCQX - Delayed Quote USD
OTC Markets Group Inc. (OTCM)
46.94
-0.06
(-0.13%)
At close: April 25 at 4:00:00 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 25, 2025 | 46.73 | 47.00 | 46.61 | 46.94 | 46.94 | 1,100 |
| Apr 24, 2025 | 46.53 | 47.00 | 46.51 | 46.51 | 46.51 | 1,100 |
| Apr 23, 2025 | 46.88 | 46.95 | 46.35 | 46.50 | 46.50 | 2,200 |
| Apr 22, 2025 | 45.91 | 46.21 | 45.91 | 46.21 | 46.21 | 8,100 |
| Apr 21, 2025 | 45.16 | 45.95 | 45.16 | 45.92 | 45.92 | 1,500 |
| Apr 17, 2025 | 45.88 | 45.88 | 45.37 | 45.37 | 45.37 | 600 |
| Apr 16, 2025 | 45.40 | 45.99 | 45.15 | 45.99 | 45.99 | 1,800 |
| Apr 15, 2025 | 46.00 | 46.26 | 45.74 | 45.74 | 45.74 | 3,100 |
| Apr 14, 2025 | 45.60 | 45.74 | 44.60 | 45.25 | 45.25 | 3,900 |
| Apr 11, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 8,000 |
| Apr 10, 2025 | 46.01 | 46.10 | 44.20 | 45.12 | 45.12 | 5,100 |
| Apr 9, 2025 | 45.61 | 46.50 | 45.00 | 46.50 | 46.50 | 5,700 |
| Apr 8, 2025 | 46.80 | 46.80 | 46.30 | 46.53 | 46.53 | 7,500 |
| Apr 7, 2025 | 46.00 | 46.80 | 45.86 | 46.30 | 46.30 | 11,100 |
| Apr 4, 2025 | 46.52 | 47.00 | 46.52 | 46.53 | 46.53 | 17,500 |
| Apr 3, 2025 | 47.00 | 47.00 | 46.57 | 46.75 | 46.75 | 1,600 |
| Apr 2, 2025 | 46.89 | 46.98 | 46.85 | 46.92 | 46.92 | 2,600 |
| Apr 1, 2025 | 47.00 | 47.00 | 46.64 | 47.00 | 47.00 | 4,000 |
| Mar 31, 2025 | 47.00 | 47.45 | 46.61 | 47.45 | 47.45 | 5,500 |
| Mar 28, 2025 | 46.74 | 47.25 | 46.74 | 47.12 | 47.12 | 3,300 |
| Mar 27, 2025 | 47.00 | 47.79 | 46.72 | 47.70 | 47.70 | 3,600 |
| Mar 26, 2025 | 47.99 | 47.99 | 46.70 | 46.70 | 46.70 | 2,500 |
| Mar 25, 2025 | 47.30 | 47.30 | 47.11 | 47.15 | 47.15 | 1,200 |
| Mar 24, 2025 | 0.18 Dividend | |||||
| Mar 24, 2025 | 47.00 | 47.24 | 46.70 | 46.90 | 46.90 | 2,100 |
| Mar 21, 2025 | 47.00 | 47.00 | 46.73 | 46.74 | 46.56 | 6,200 |
| Mar 20, 2025 | 47.05 | 47.05 | 46.60 | 47.04 | 46.86 | 9,800 |
| Mar 19, 2025 | 47.15 | 47.20 | 46.70 | 47.00 | 46.82 | 3,100 |
| Mar 18, 2025 | 47.00 | 47.00 | 46.55 | 46.70 | 46.52 | 4,600 |
| Mar 17, 2025 | 47.25 | 47.25 | 46.55 | 47.00 | 46.82 | 22,700 |
| Mar 14, 2025 | 47.25 | 47.80 | 47.00 | 47.00 | 46.82 | 2,400 |
| Mar 13, 2025 | 48.60 | 48.75 | 46.17 | 46.78 | 46.60 | 4,900 |
| Mar 12, 2025 | 49.75 | 49.75 | 48.56 | 48.56 | 48.37 | 5,200 |
| Mar 11, 2025 | 49.60 | 49.61 | 49.51 | 49.51 | 49.32 | 4,400 |
| Mar 10, 2025 | 49.70 | 49.88 | 49.51 | 49.85 | 49.66 | 4,300 |
| Mar 7, 2025 | 49.39 | 49.99 | 49.39 | 49.54 | 49.35 | 3,000 |
| Mar 6, 2025 | 48.82 | 50.00 | 48.82 | 50.00 | 49.81 | 6,300 |
| Mar 5, 2025 | 48.90 | 49.71 | 48.81 | 49.61 | 49.42 | 4,700 |
| Mar 4, 2025 | 50.78 | 50.78 | 49.01 | 49.04 | 48.85 | 8,800 |
| Mar 3, 2025 | 50.99 | 51.00 | 50.36 | 50.75 | 50.55 | 1,500 |
| Feb 28, 2025 | 50.90 | 51.34 | 50.90 | 50.90 | 50.70 | 1,900 |
| Feb 27, 2025 | 50.50 | 51.43 | 49.85 | 50.94 | 50.74 | 6,000 |
| Feb 26, 2025 | 51.99 | 52.29 | 50.50 | 51.23 | 51.03 | 5,100 |
| Feb 25, 2025 | 49.91 | 52.00 | 49.80 | 51.75 | 51.55 | 9,800 |
| Feb 24, 2025 | 50.75 | 50.75 | 49.96 | 50.00 | 49.81 | 5,300 |
| Feb 21, 2025 | 50.63 | 50.95 | 50.38 | 50.95 | 50.75 | 900 |
| Feb 20, 2025 | 51.42 | 51.45 | 50.26 | 50.75 | 50.55 | 4,400 |
| Feb 19, 2025 | 51.89 | 51.89 | 51.41 | 51.73 | 51.53 | 8,200 |
| Feb 18, 2025 | 49.51 | 51.74 | 49.51 | 51.65 | 51.45 | 16,600 |
| Feb 14, 2025 | 49.12 | 49.99 | 49.12 | 49.80 | 49.61 | 2,600 |
| Feb 13, 2025 | 50.00 | 50.31 | 49.01 | 49.81 | 49.62 | 5,200 |
| Feb 12, 2025 | 50.75 | 50.75 | 50.25 | 50.50 | 50.31 | 1,800 |
| Feb 11, 2025 | 52.00 | 52.00 | 50.88 | 51.00 | 50.80 | 1,200 |
| Feb 10, 2025 | 52.20 | 52.30 | 52.10 | 52.10 | 51.90 | 1,300 |
| Feb 7, 2025 | 52.50 | 52.50 | 52.26 | 52.30 | 52.10 | 3,500 |
| Feb 6, 2025 | 52.30 | 53.00 | 52.26 | 52.50 | 52.30 | 2,500 |
| Feb 5, 2025 | 52.40 | 52.40 | 52.35 | 52.40 | 52.20 | 1,300 |
| Feb 4, 2025 | 52.30 | 52.40 | 52.30 | 52.40 | 52.20 | 1,200 |
| Feb 3, 2025 | 52.36 | 52.81 | 52.36 | 52.51 | 52.31 | 1,300 |
| Jan 31, 2025 | 52.60 | 52.69 | 52.16 | 52.26 | 52.06 | 3,300 |
| Jan 30, 2025 | 52.65 | 52.78 | 52.60 | 52.78 | 52.58 | 1,500 |
| Jan 29, 2025 | 53.00 | 53.00 | 52.65 | 52.70 | 52.50 | 3,000 |
| Jan 28, 2025 | 53.50 | 53.90 | 52.85 | 52.86 | 52.66 | 4,900 |
| Jan 27, 2025 | 53.22 | 53.32 | 52.90 | 53.30 | 53.09 | 8,800 |
| Jan 24, 2025 | 53.25 | 53.40 | 53.00 | 53.00 | 52.80 | 3,800 |
| Jan 23, 2025 | 53.70 | 53.70 | 53.21 | 53.25 | 53.04 | 4,200 |
| Jan 22, 2025 | 53.86 | 53.86 | 53.50 | 53.86 | 53.65 | 700 |
| Jan 21, 2025 | 52.95 | 53.25 | 52.95 | 53.25 | 53.04 | 3,100 |
| Jan 17, 2025 | 53.99 | 54.00 | 53.10 | 53.20 | 53.00 | 3,400 |
| Jan 16, 2025 | 53.00 | 53.99 | 53.00 | 53.99 | 53.78 | 5,900 |
| Jan 15, 2025 | 52.90 | 53.25 | 52.85 | 53.03 | 52.83 | 9,800 |
| Jan 14, 2025 | 53.00 | 53.00 | 52.85 | 52.98 | 52.78 | 3,600 |
| Jan 13, 2025 | 53.00 | 53.00 | 52.75 | 53.00 | 52.80 | 800 |
| Jan 10, 2025 | 51.75 | 53.00 | 51.75 | 53.00 | 52.80 | 9,800 |
| Jan 8, 2025 | 51.65 | 52.10 | 51.65 | 52.05 | 51.85 | 4,500 |
| Jan 7, 2025 | 51.00 | 51.99 | 51.00 | 51.94 | 51.74 | 1,600 |
| Jan 6, 2025 | 50.50 | 50.90 | 50.37 | 50.90 | 50.70 | 2,500 |
| Jan 3, 2025 | 51.10 | 52.10 | 50.46 | 50.46 | 50.27 | 3,100 |
| Jan 2, 2025 | 51.63 | 51.74 | 51.12 | 51.15 | 50.95 | 2,600 |
| Dec 31, 2024 | 51.11 | 51.31 | 51.11 | 51.21 | 51.01 | 1,800 |
| Dec 30, 2024 | 51.51 | 51.51 | 51.50 | 51.50 | 51.30 | 700 |
| Dec 27, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.33 | 400 |
| Dec 26, 2024 | 52.32 | 52.48 | 51.54 | 51.54 | 51.34 | 1,200 |
| Dec 24, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.03 | 300 |
| Dec 23, 2024 | 52.48 | 52.48 | 52.00 | 52.00 | 51.80 | 600 |
| Dec 20, 2024 | 52.00 | 52.50 | 51.21 | 52.45 | 52.25 | 4,400 |
| Dec 19, 2024 | 53.30 | 53.30 | 52.60 | 52.60 | 52.40 | 1,500 |
| Dec 18, 2024 | 53.30 | 53.40 | 53.00 | 53.25 | 53.04 | 10,000 |
| Dec 17, 2024 | 53.40 | 53.50 | 53.12 | 53.12 | 52.92 | 3,300 |
| Dec 16, 2024 | 53.01 | 53.40 | 53.00 | 53.40 | 53.19 | 3,300 |
| Dec 13, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.28 | 500 |
| Dec 12, 2024 | 53.10 | 53.22 | 53.00 | 53.01 | 52.81 | 2,800 |
| Dec 11, 2024 | 52.70 | 53.13 | 52.00 | 53.10 | 52.90 | 4,200 |
| Dec 10, 2024 | 53.15 | 53.99 | 53.00 | 53.01 | 52.81 | 4,100 |
| Dec 9, 2024 | 52.90 | 53.15 | 52.90 | 53.00 | 52.80 | 1,500 |
| Dec 6, 2024 | 53.40 | 53.49 | 53.00 | 53.00 | 52.80 | 2,000 |
| Dec 5, 2024 | 0.18 Dividend | |||||
| Dec 5, 2024 | 53.00 | 54.00 | 52.90 | 54.00 | 53.79 | 13,600 |
| Dec 4, 2024 | 51.50 | 52.93 | 51.50 | 52.93 | 52.55 | 5,400 |
| Dec 3, 2024 | 52.50 | 52.99 | 51.50 | 51.50 | 51.13 | 2,300 |
| Dec 2, 2024 | 52.80 | 53.49 | 52.80 | 53.00 | 52.62 | 36,300 |
| Nov 29, 2024 | 53.00 | 53.00 | 52.35 | 52.85 | 52.47 | 3,900 |
| Nov 27, 2024 | 51.35 | 52.00 | 51.35 | 52.00 | 51.62 | 800 |
| Nov 26, 2024 | 53.25 | 53.49 | 51.27 | 51.29 | 50.92 | 3,200 |
| Nov 25, 2024 | 53.57 | 53.69 | 53.11 | 53.50 | 53.11 | 6,600 |
| Nov 22, 2024 | 53.69 | 53.69 | 53.50 | 53.57 | 53.18 | 9,600 |
| Nov 21, 2024 | 1.5 Dividend | |||||
| Nov 21, 2024 | 53.55 | 53.75 | 53.50 | 53.50 | 53.11 | 1,500 |
| Nov 20, 2024 | 53.50 | 54.00 | 53.50 | 53.70 | 51.82 | 3,600 |
| Nov 19, 2024 | 53.00 | 55.24 | 53.00 | 53.41 | 51.54 | 4,800 |
| Nov 18, 2024 | 52.25 | 54.87 | 52.25 | 53.65 | 51.77 | 16,900 |
| Nov 15, 2024 | 50.77 | 52.17 | 50.77 | 52.16 | 50.34 | 2,900 |
| Nov 14, 2024 | 50.12 | 52.18 | 50.12 | 51.74 | 49.93 | 1,800 |
| Nov 13, 2024 | 50.50 | 51.74 | 50.00 | 50.12 | 48.37 | 6,500 |
| Nov 12, 2024 | 51.33 | 51.97 | 50.36 | 51.00 | 49.22 | 4,000 |
| Nov 11, 2024 | 51.00 | 52.00 | 51.00 | 51.33 | 49.54 | 4,700 |
| Nov 8, 2024 | 52.00 | 52.50 | 51.74 | 52.00 | 50.18 | 4,600 |
| Nov 7, 2024 | 53.90 | 53.90 | 51.75 | 51.76 | 49.95 | 7,800 |
| Nov 6, 2024 | 52.00 | 54.82 | 52.00 | 53.97 | 52.08 | 5,200 |
| Nov 5, 2024 | 52.08 | 52.49 | 52.08 | 52.49 | 50.65 | 3,000 |
| Nov 4, 2024 | 52.25 | 52.49 | 51.90 | 52.01 | 50.19 | 1,400 |
| Nov 1, 2024 | 51.90 | 52.50 | 51.90 | 52.13 | 50.31 | 1,400 |
| Oct 31, 2024 | 51.35 | 52.00 | 51.35 | 52.00 | 50.18 | 15,700 |
| Oct 30, 2024 | 49.52 | 51.73 | 49.00 | 51.35 | 49.55 | 10,900 |
| Oct 29, 2024 | 50.00 | 50.45 | 49.21 | 49.51 | 47.78 | 2,100 |
| Oct 28, 2024 | 50.51 | 50.51 | 49.20 | 49.20 | 47.48 | 7,200 |
| Oct 25, 2024 | 51.00 | 51.35 | 50.51 | 50.53 | 48.76 | 4,800 |
| Oct 24, 2024 | 51.00 | 51.30 | 51.00 | 51.00 | 49.22 | 1,600 |
| Oct 23, 2024 | 50.44 | 51.74 | 50.25 | 51.00 | 49.22 | 4,000 |
| Oct 22, 2024 | 50.96 | 50.96 | 50.00 | 50.35 | 48.59 | 900 |
| Oct 21, 2024 | 49.35 | 49.89 | 49.35 | 49.89 | 48.15 | 1,700 |
| Oct 18, 2024 | 49.60 | 49.60 | 49.35 | 49.50 | 47.77 | 2,800 |
| Oct 17, 2024 | 49.50 | 49.87 | 49.16 | 49.87 | 48.13 | 3,300 |
| Oct 16, 2024 | 49.00 | 49.50 | 48.50 | 49.15 | 47.43 | 2,000 |
| Oct 15, 2024 | 48.95 | 49.50 | 48.95 | 49.40 | 47.67 | 12,000 |
| Oct 14, 2024 | 48.47 | 49.00 | 47.51 | 48.96 | 47.25 | 3,100 |
| Oct 11, 2024 | 48.50 | 48.50 | 47.76 | 48.49 | 46.79 | 41,700 |
| Oct 10, 2024 | 48.50 | 48.50 | 48.45 | 48.50 | 46.80 | 86,700 |
| Oct 9, 2024 | 47.70 | 48.00 | 47.70 | 47.98 | 46.30 | 5,000 |
| Oct 8, 2024 | 47.50 | 48.82 | 47.45 | 48.00 | 46.32 | 20,700 |
| Oct 7, 2024 | 47.50 | 48.25 | 47.39 | 47.75 | 46.08 | 5,500 |
| Oct 4, 2024 | 48.80 | 48.80 | 47.15 | 47.15 | 45.50 | 5,000 |
| Oct 3, 2024 | 47.55 | 47.55 | 47.23 | 47.33 | 45.67 | 1,400 |
| Oct 2, 2024 | 47.74 | 47.90 | 47.25 | 47.55 | 45.89 | 4,100 |
| Oct 1, 2024 | 48.40 | 48.50 | 47.88 | 47.90 | 46.22 | 1,900 |
| Sep 30, 2024 | 47.43 | 48.82 | 47.43 | 48.55 | 46.85 | 1,900 |
| Sep 27, 2024 | 47.50 | 47.50 | 46.60 | 47.20 | 45.55 | 2,900 |
| Sep 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.36 | 900 |
| Sep 25, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 45.36 | 1,600 |
| Sep 24, 2024 | 47.00 | 47.02 | 46.72 | 46.76 | 45.12 | 9,400 |
| Sep 23, 2024 | 47.20 | 47.25 | 46.55 | 47.23 | 45.58 | 7,500 |
| Sep 20, 2024 | 47.15 | 47.56 | 47.00 | 47.56 | 45.90 | 3,600 |
| Sep 19, 2024 | 46.20 | 47.25 | 46.20 | 47.15 | 45.50 | 1,700 |
| Sep 18, 2024 | 46.50 | 47.00 | 46.25 | 47.00 | 45.36 | 4,700 |
| Sep 17, 2024 | 46.75 | 47.00 | 46.64 | 47.00 | 45.36 | 2,700 |
| Sep 16, 2024 | 47.00 | 47.00 | 46.80 | 47.00 | 45.36 | 5,600 |
| Sep 13, 2024 | 47.25 | 47.25 | 46.90 | 46.90 | 45.26 | 3,300 |
| Sep 12, 2024 | 48.00 | 48.00 | 47.00 | 47.23 | 45.58 | 3,800 |
| Sep 11, 2024 | 46.57 | 47.00 | 46.57 | 47.00 | 45.36 | 8,300 |
| Sep 10, 2024 | 47.25 | 47.25 | 46.57 | 46.97 | 45.33 | 4,400 |
| Sep 9, 2024 | 48.14 | 48.71 | 47.23 | 47.23 | 45.58 | 4,700 |
| Sep 6, 2024 | 49.32 | 49.32 | 48.13 | 48.55 | 46.85 | 7,900 |
| Sep 5, 2024 | 0.18 Dividend | |||||
| Sep 5, 2024 | 49.40 | 49.48 | 49.40 | 49.48 | 47.75 | 1,300 |
| Sep 4, 2024 | 49.48 | 49.50 | 49.40 | 49.50 | 47.60 | 1,400 |
| Sep 3, 2024 | 47.55 | 49.51 | 47.55 | 49.25 | 47.35 | 1,500 |
| Aug 30, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 45.48 | 500 |
| Aug 29, 2024 | 47.00 | 49.60 | 47.00 | 49.60 | 47.69 | 2,600 |
| Aug 28, 2024 | 46.60 | 47.00 | 46.60 | 46.89 | 45.09 | 1,400 |
| Aug 27, 2024 | 46.20 | 46.75 | 46.20 | 46.60 | 44.81 | 2,600 |
| Aug 26, 2024 | 46.71 | 46.80 | 46.00 | 46.21 | 44.43 | 3,900 |
| Aug 23, 2024 | 47.50 | 48.10 | 46.75 | 46.75 | 44.95 | 7,000 |
| Aug 22, 2024 | 49.50 | 49.50 | 47.38 | 48.18 | 46.33 | 9,000 |
| Aug 21, 2024 | 49.65 | 49.65 | 49.40 | 49.50 | 47.60 | 31,300 |
| Aug 20, 2024 | 49.52 | 49.52 | 49.00 | 49.20 | 47.31 | 5,000 |
| Aug 19, 2024 | 47.99 | 49.49 | 47.99 | 49.47 | 47.57 | 7,100 |
| Aug 16, 2024 | 46.99 | 47.35 | 46.57 | 46.57 | 44.78 | 4,600 |
| Aug 15, 2024 | 46.61 | 47.00 | 45.53 | 47.00 | 45.19 | 12,900 |
| Aug 14, 2024 | 45.40 | 46.98 | 45.17 | 46.98 | 45.17 | 19,500 |
| Aug 13, 2024 | 46.98 | 46.98 | 45.00 | 45.00 | 43.27 | 16,100 |
| Aug 12, 2024 | 46.02 | 46.97 | 46.02 | 46.25 | 44.47 | 2,700 |
| Aug 9, 2024 | 47.40 | 47.50 | 46.90 | 46.97 | 45.16 | 6,700 |
| Aug 8, 2024 | 48.17 | 49.24 | 46.75 | 48.00 | 46.15 | 29,000 |
| Aug 7, 2024 | 48.90 | 49.24 | 48.35 | 48.62 | 46.75 | 2,300 |
| Aug 6, 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 47.11 | 2,700 |
| Aug 5, 2024 | 48.61 | 49.00 | 48.10 | 48.99 | 47.10 | 2,500 |
| Aug 2, 2024 | 49.50 | 49.50 | 48.28 | 48.40 | 46.54 | 3,000 |
| Aug 1, 2024 | 49.15 | 49.74 | 49.15 | 49.70 | 47.79 | 2,500 |
| Jul 31, 2024 | 49.10 | 49.49 | 49.10 | 49.10 | 47.21 | 4,300 |
| Jul 30, 2024 | 49.60 | 49.60 | 49.04 | 49.10 | 47.21 | 8,600 |
| Jul 29, 2024 | 49.12 | 49.78 | 49.12 | 49.74 | 47.83 | 12,000 |
| Jul 26, 2024 | 48.83 | 49.50 | 48.80 | 49.04 | 47.15 | 3,700 |
| Jul 25, 2024 | 48.75 | 49.50 | 48.75 | 49.01 | 47.12 | 1,500 |
| Jul 24, 2024 | 49.75 | 49.75 | 48.86 | 48.86 | 46.98 | 800 |
| Jul 23, 2024 | 48.34 | 50.00 | 48.34 | 49.75 | 47.84 | 4,100 |
| Jul 22, 2024 | 49.75 | 49.75 | 48.26 | 48.34 | 46.48 | 5,200 |
| Jul 19, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 46.92 | 500 |
| Jul 18, 2024 | 48.50 | 49.39 | 48.50 | 48.80 | 46.92 | 2,900 |
| Jul 17, 2024 | 48.50 | 48.50 | 48.00 | 48.50 | 46.63 | 3,200 |
| Jul 16, 2024 | 48.01 | 48.50 | 48.01 | 48.49 | 46.62 | 3,600 |
| Jul 15, 2024 | 48.99 | 48.99 | 48.05 | 48.05 | 46.20 | 2,400 |
| Jul 12, 2024 | 48.70 | 48.75 | 48.25 | 48.50 | 46.63 | 4,100 |
| Jul 11, 2024 | 49.00 | 49.00 | 48.25 | 48.70 | 46.83 | 5,300 |
| Jul 10, 2024 | 49.37 | 49.37 | 49.00 | 49.00 | 47.11 | 2,900 |
| Jul 9, 2024 | 49.32 | 49.32 | 49.25 | 49.25 | 47.35 | 3,000 |
| Jul 8, 2024 | 49.06 | 49.44 | 49.00 | 49.44 | 47.54 | 3,500 |
| Jul 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.11 | 1,100 |
| Jul 3, 2024 | 49.45 | 49.50 | 49.45 | 49.50 | 47.60 | 700 |
| Jul 2, 2024 | 49.45 | 49.50 | 49.00 | 49.45 | 47.55 | 1,600 |
| Jul 1, 2024 | 49.05 | 49.50 | 49.00 | 49.14 | 47.25 | 900 |
| Jun 28, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 47.02 | 1,500 |
| Jun 27, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 47.16 | 1,100 |
| Jun 26, 2024 | 49.23 | 49.23 | 48.90 | 49.05 | 47.16 | 2,500 |
| Jun 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.11 | 700 |
| Jun 24, 2024 | 49.19 | 49.38 | 49.00 | 49.01 | 47.12 | 2,800 |
| Jun 21, 2024 | 48.85 | 48.99 | 48.85 | 48.99 | 47.10 | 1,500 |
| Jun 20, 2024 | 48.55 | 49.28 | 48.55 | 48.85 | 46.97 | 17,100 |
| Jun 18, 2024 | 49.00 | 49.26 | 48.55 | 49.26 | 47.36 | 16,600 |
| Jun 17, 2024 | 49.60 | 49.60 | 48.55 | 48.62 | 46.75 | 7,300 |
| Jun 14, 2024 | 49.80 | 49.80 | 49.25 | 49.60 | 47.69 | 5,600 |
| Jun 13, 2024 | 49.95 | 50.00 | 49.50 | 49.87 | 47.95 | 8,200 |
| Jun 12, 2024 | 50.08 | 50.30 | 49.93 | 49.93 | 48.01 | 7,600 |
| Jun 11, 2024 | 50.07 | 50.25 | 50.07 | 50.07 | 48.14 | 3,700 |
| Jun 10, 2024 | 50.25 | 50.40 | 50.25 | 50.25 | 48.32 | 2,500 |
| Jun 7, 2024 | 50.44 | 50.50 | 50.12 | 50.12 | 48.19 | 3,500 |
| Jun 6, 2024 | 0.18 Dividend | |||||
| Jun 6, 2024 | 51.23 | 51.23 | 50.44 | 50.44 | 48.50 | 3,800 |
| Jun 5, 2024 | 51.15 | 51.25 | 50.31 | 51.25 | 49.10 | 7,300 |
| Jun 4, 2024 | 51.50 | 51.60 | 51.04 | 51.15 | 49.01 | 3,000 |
| Jun 3, 2024 | 51.30 | 51.50 | 51.25 | 51.50 | 49.34 | 3,500 |
| May 31, 2024 | 51.99 | 51.99 | 51.27 | 51.30 | 49.15 | 5,400 |
| May 30, 2024 | 52.00 | 52.00 | 51.57 | 51.57 | 49.41 | 600 |
| May 29, 2024 | 51.25 | 51.75 | 51.25 | 51.55 | 49.39 | 6,500 |
| May 28, 2024 | 51.16 | 51.55 | 51.16 | 51.55 | 49.39 | 7,700 |
| May 24, 2024 | 51.32 | 51.38 | 51.16 | 51.16 | 49.02 | 7,200 |
| May 23, 2024 | 52.88 | 52.88 | 51.50 | 51.52 | 49.36 | 2,300 |
| May 22, 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 49.63 | 1,700 |
| May 21, 2024 | 51.90 | 51.90 | 51.80 | 51.90 | 49.73 | 1,900 |
| May 20, 2024 | 51.90 | 52.14 | 51.90 | 51.90 | 49.73 | 9,300 |
| May 17, 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 49.96 | 7,800 |
| May 16, 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 49.68 | 1,600 |
| May 15, 2024 | 51.80 | 52.13 | 51.76 | 52.01 | 49.83 | 2,800 |
| May 14, 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 49.63 | 900 |
| May 13, 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 49.82 | 2,800 |
| May 10, 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 49.82 | 12,000 |
| May 9, 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 49.58 | 2,800 |
| May 8, 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 49.54 | 2,800 |
| May 7, 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 49.43 | 3,500 |
| May 6, 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 49.25 | 6,200 |
| May 3, 2024 | 52.19 | 52.19 | 52.03 | 52.18 | 50.00 | 2,000 |
| May 2, 2024 | 52.35 | 52.35 | 52.01 | 52.19 | 50.01 | 900 |
| May 1, 2024 | 52.40 | 52.40 | 52.34 | 52.35 | 50.16 | 800 |
| Apr 30, 2024 | 52.30 | 52.50 | 51.95 | 52.50 | 50.30 | 4,800 |
| Apr 29, 2024 | 53.35 | 53.35 | 52.01 | 52.30 | 50.11 | 2,500 |
| Apr 26, 2024 | 52.75 | 53.00 | 52.20 | 52.50 | 50.30 | 3,200 |
Related Tickers
CBOE Cboe Global Markets, Inc.
213.59
+0.43%
ENX.PA Euronext N.V.
142.90
+0.42%
YBV0.DU B3 SA - Brasil Bolsa Balcao
6.00
+0.84%
MKTW MarketWise, Inc.
13.33
-2.84%
TVAVF The Tel-Aviv Stock Exchange Ltd.
12.50
0.00%
DBOEY Deutsche Börse AG
32.31
+1.16%
1QZ.HA Coinbase Global Inc
183.46
+3.47%
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
7.00
-0.43%
FDS FactSet Research Systems Inc.
424.47
-0.86%
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,525.00
+0.94%