OTC Markets OTCPK - Delayed Quote USD
Windrock Land Company (WRLC)
410.69
0.00
(0.00%)
At close: May 6 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 410.69 | 410.69 | 410.69 | 410.69 | 410.69 | 100 |
| May 5, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| May 2, 2025 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 100 |
| May 1, 2025 | 405.00 | 410.01 | 385.00 | 395.00 | 395.00 | 300 |
| Apr 30, 2025 | 425.00 | 425.00 | 400.00 | 400.00 | 400.00 | 700 |
| Apr 29, 2025 | 435.01 | 435.01 | 425.00 | 425.00 | 425.00 | 100 |
| Apr 28, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Apr 25, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Apr 24, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 100 |
| Apr 23, 2025 | 435.01 | 435.01 | 435.01 | 435.01 | 435.01 | - |
| Apr 22, 2025 | 435.01 | 435.01 | 435.01 | 435.01 | 435.01 | - |
| Apr 21, 2025 | 435.01 | 435.01 | 435.01 | 435.01 | 435.01 | - |
| Apr 17, 2025 | 435.01 | 435.01 | 435.01 | 435.01 | 435.01 | - |
| Apr 16, 2025 | 452.00 | 452.00 | 435.01 | 435.01 | 435.01 | 100 |
| Apr 15, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 14, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 11, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 10, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 9, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 8, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Apr 7, 2025 | 455.00 | 471.00 | 455.00 | 471.00 | 471.00 | 100 |
| Apr 4, 2025 | 449.92 | 449.92 | 440.00 | 440.00 | 440.00 | 100 |
| Apr 3, 2025 | 455.01 | 455.01 | 455.00 | 455.00 | 455.00 | 100 |
| Apr 2, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Apr 1, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 31, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 28, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| Mar 27, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Mar 26, 2025 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | 100 |
| Mar 25, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 100 |
| Mar 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| Mar 21, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| Mar 20, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 100 |
| Mar 19, 2025 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | 100 |
| Mar 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| Mar 17, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Mar 14, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Mar 13, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Mar 12, 2025 | 481.19 | 481.19 | 475.00 | 475.00 | 475.00 | 100 |
| Mar 11, 2025 | 484.11 | 484.11 | 484.11 | 484.11 | 484.11 | - |
| Mar 10, 2025 | 487.28 | 487.28 | 484.11 | 484.11 | 484.11 | 100 |
| Mar 7, 2025 | 485.00 | 485.00 | 483.75 | 483.75 | 483.75 | 100 |
| Mar 6, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| Mar 5, 2025 | 493.50 | 493.50 | 490.00 | 493.50 | 493.50 | 100 |
| Mar 4, 2025 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 100 |
| Mar 3, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 100 |
| Feb 28, 2025 | 13 Dividend | |||||
| Feb 28, 2025 | 495.00 | 495.00 | 483.75 | 483.75 | 483.75 | 100 |
| Feb 27, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 482.00 | 100 |
| Feb 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Feb 25, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 480.05 | - |
| Feb 24, 2025 | 500.00 | 500.00 | 487.00 | 493.00 | 480.05 | 100 |
| Feb 21, 2025 | 501.00 | 505.00 | 500.99 | 500.99 | 487.83 | 100 |
| Feb 20, 2025 | 515.00 | 515.00 | 485.00 | 486.00 | 473.24 | 100 |
| Feb 19, 2025 | 480.00 | 501.00 | 480.00 | 501.00 | 487.84 | 100 |
| Feb 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 467.39 | 100 |
| Feb 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 457.66 | 100 |
| Feb 13, 2025 | 451.00 | 460.00 | 451.00 | 460.00 | 447.92 | 100 |
| Feb 12, 2025 | 454.77 | 454.77 | 449.99 | 449.99 | 438.17 | 100 |
| Feb 11, 2025 | 450.10 | 485.16 | 435.00 | 435.00 | 423.58 | 200 |
| Feb 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 447.92 | - |
| Feb 7, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 447.92 | - |
| Feb 6, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 447.92 | 100 |
| Feb 5, 2025 | 460.10 | 460.10 | 460.00 | 460.00 | 447.92 | 100 |
| Feb 4, 2025 | 460.05 | 460.05 | 460.05 | 460.05 | 447.97 | 100 |
| Feb 3, 2025 | 460.05 | 460.05 | 460.05 | 460.05 | 447.97 | - |
| Jan 31, 2025 | 470.00 | 470.00 | 460.05 | 460.05 | 447.97 | 100 |
| Jan 30, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 447.92 | - |
| Jan 29, 2025 | 490.00 | 490.00 | 460.00 | 460.00 | 447.92 | 100 |
| Jan 28, 2025 | 497.50 | 497.50 | 497.50 | 497.50 | 484.43 | 100 |
| Jan 27, 2025 | 497.50 | 497.50 | 497.50 | 497.50 | 484.43 | 100 |
| Jan 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 477.13 | - |
| Jan 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 477.13 | 100 |
| Jan 22, 2025 | 475.00 | 497.50 | 460.00 | 460.00 | 447.92 | 100 |
| Jan 21, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 483.95 | - |
| Jan 17, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 483.95 | 100 |
| Jan 16, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 478.11 | 100 |
| Jan 15, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 469.34 | - |
| Jan 14, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 469.34 | 100 |
| Jan 13, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 469.34 | 100 |
| Jan 10, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 454.74 | - |
| Jan 8, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 454.74 | - |
| Jan 7, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 454.74 | - |
| Jan 6, 2025 | 445.10 | 467.00 | 440.00 | 467.00 | 454.74 | 100 |
| Jan 3, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 469.34 | 100 |
| Jan 2, 2025 | 481.00 | 482.00 | 481.00 | 482.00 | 469.34 | 100 |
| Dec 31, 2024 | 461.00 | 461.00 | 435.00 | 435.00 | 423.58 | 400 |
| Dec 30, 2024 | 475.00 | 475.00 | 435.00 | 450.00 | 438.18 | 300 |
| Dec 27, 2024 | 500.00 | 500.00 | 497.00 | 497.00 | 483.95 | 100 |
| Dec 26, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 456.68 | - |
| Dec 24, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 456.68 | - |
| Dec 23, 2024 | 480.00 | 480.00 | 469.00 | 469.00 | 456.68 | 100 |
| Dec 20, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Dec 19, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 484.92 | 100 |
| Dec 18, 2024 | 500.00 | 500.00 | 499.01 | 499.01 | 485.90 | 100 |
| Dec 17, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 16, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Dec 13, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Dec 12, 2024 | 500.00 | 500.00 | 491.15 | 500.00 | 486.87 | 100 |
| Dec 11, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 6, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 5, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Dec 4, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Dec 3, 2024 | 500.00 | 500.00 | 455.00 | 500.00 | 486.87 | 100 |
| Dec 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | 100 |
| Nov 29, 2024 | 6 Dividend | |||||
| Nov 29, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.87 | - |
| Nov 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Nov 26, 2024 | 495.00 | 500.00 | 495.00 | 500.00 | 481.03 | 100 |
| Nov 25, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | - |
| Nov 22, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | - |
| Nov 21, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | - |
| Nov 20, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | - |
| Nov 19, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | - |
| Nov 18, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 476.22 | 100 |
| Nov 15, 2024 | 499.99 | 499.99 | 494.99 | 494.99 | 476.21 | 100 |
| Nov 14, 2024 | 499.99 | 499.99 | 499.99 | 499.99 | 481.02 | 100 |
| Nov 13, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | 100 |
| Nov 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | - |
| Nov 11, 2024 | 500.00 | 500.21 | 490.00 | 490.00 | 471.41 | 300 |
| Nov 8, 2024 | 500.00 | 500.00 | 495.95 | 495.95 | 477.13 | 100 |
| Nov 7, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 481.03 | 200 |
| Nov 6, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | - |
| Nov 5, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | 100 |
| Nov 4, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | - |
| Nov 1, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | - |
| Oct 31, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | 100 |
| Oct 30, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | 100 |
| Oct 29, 2024 | 488.65 | 490.00 | 485.00 | 485.00 | 466.60 | 100 |
| Oct 28, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.41 | 100 |
| Oct 25, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 462.75 | - |
| Oct 24, 2024 | 490.00 | 490.00 | 481.00 | 481.00 | 462.75 | 100 |
| Oct 23, 2024 | 495.00 | 499.99 | 495.00 | 495.00 | 476.22 | 100 |
| Oct 22, 2024 | 499.99 | 499.99 | 498.64 | 499.99 | 481.02 | 100 |
| Oct 21, 2024 | 499.99 | 499.99 | 495.00 | 495.00 | 476.22 | 100 |
| Oct 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Oct 17, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | 100 |
| Oct 16, 2024 | 500.00 | 500.00 | 495.00 | 495.00 | 476.22 | 100 |
| Oct 15, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Oct 14, 2024 | 497.50 | 500.00 | 497.30 | 500.00 | 481.03 | 100 |
| Oct 11, 2024 | 499.99 | 499.99 | 499.99 | 499.99 | 481.02 | 100 |
| Oct 10, 2024 | 500.00 | 500.00 | 485.00 | 485.00 | 466.60 | 100 |
| Oct 9, 2024 | 499.97 | 499.97 | 499.97 | 499.97 | 481.00 | - |
| Oct 8, 2024 | 499.97 | 499.97 | 499.97 | 499.97 | 481.00 | - |
| Oct 7, 2024 | 499.97 | 499.97 | 499.97 | 499.97 | 481.00 | 100 |
| Oct 4, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Oct 3, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Oct 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | 100 |
| Oct 1, 2024 | 490.00 | 490.00 | 481.00 | 481.00 | 462.75 | 100 |
| Sep 30, 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 471.88 | - |
| Sep 27, 2024 | 494.00 | 494.00 | 490.49 | 490.49 | 471.88 | 100 |
| Sep 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | 100 |
| Sep 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | 100 |
| Sep 24, 2024 | 498.38 | 498.38 | 498.38 | 498.38 | 479.47 | - |
| Sep 23, 2024 | 498.38 | 498.38 | 498.38 | 498.38 | 479.47 | - |
| Sep 20, 2024 | 500.00 | 500.00 | 498.38 | 498.38 | 479.47 | 100 |
| Sep 19, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 490.65 | 100 |
| Sep 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 481.03 | - |
| Sep 17, 2024 | 512.99 | 515.00 | 500.00 | 500.00 | 481.03 | 100 |
| Sep 16, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 478.14 | 100 |
| Sep 13, 2024 | 495.89 | 495.89 | 495.89 | 495.89 | 477.07 | - |
| Sep 12, 2024 | 497.00 | 497.00 | 495.89 | 495.89 | 477.07 | 100 |
| Sep 11, 2024 | 497.00 | 497.00 | 495.00 | 497.00 | 478.14 | 100 |
| Sep 10, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 478.14 | 100 |
| Sep 9, 2024 | 507.91 | 511.94 | 507.91 | 511.94 | 492.51 | 100 |
| Sep 6, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 492.52 | - |
| Sep 5, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 492.52 | - |
| Sep 4, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 492.52 | - |
| Sep 3, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 492.52 | - |
| Aug 30, 2024 | 3 Dividend | |||||
| Aug 30, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 492.52 | - |
| Aug 29, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 489.64 | 100 |
| Aug 28, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 490.63 | - |
| Aug 27, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 490.63 | - |
| Aug 26, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 490.63 | 100 |
| Aug 23, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 22, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 21, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 20, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 19, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 16, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 15, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 14, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | - |
| Aug 13, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 490.64 | 100 |
| Aug 12, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 487.77 | - |
| Aug 9, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 487.77 | - |
| Aug 8, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 487.77 | 100 |
| Aug 7, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 482.99 | - |
| Aug 6, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 482.99 | 100 |
| Aug 5, 2024 | 505.00 | 505.00 | 500.00 | 502.00 | 480.12 | 100 |
| Aug 2, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 497.34 | - |
| Aug 1, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 497.34 | - |
| Jul 31, 2024 | 520.99 | 520.99 | 520.00 | 520.00 | 497.34 | 100 |
| Jul 30, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 498.29 | 100 |
| Jul 29, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 508.81 | - |
| Jul 26, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 508.81 | - |
| Jul 25, 2024 | 532.00 | 534.16 | 532.00 | 532.00 | 508.81 | 100 |
| Jul 24, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 23, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 22, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 19, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 18, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 17, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | - |
| Jul 16, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 516.94 | 100 |
| Jul 15, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 517.42 | 100 |
| Jul 12, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 517.42 | - |
| Jul 11, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 517.42 | 100 |
| Jul 10, 2024 | 542.70 | 550.00 | 540.00 | 543.66 | 519.96 | 100 |
| Jul 9, 2024 | 530.00 | 530.00 | 529.99 | 529.99 | 506.89 | 100 |
| Jul 8, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jul 5, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jul 3, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jul 2, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jul 1, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jun 28, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jun 27, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jun 26, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jun 25, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | - |
| Jun 24, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 527.22 | 100 |
| Jun 21, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 535.59 | - |
| Jun 20, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 535.59 | - |
| Jun 18, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 535.59 | - |
| Jun 17, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 535.59 | 100 |
| Jun 14, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | 100 |
| Jun 13, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | - |
| Jun 12, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | - |
| Jun 11, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | - |
| Jun 10, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | - |
| Jun 7, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 530.81 | - |
| Jun 6, 2024 | 550.01 | 560.00 | 550.00 | 555.00 | 530.81 | 100 |
| Jun 5, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 540.37 | - |
| Jun 4, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 540.37 | 100 |
| Jun 3, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.16 | - |
| May 31, 2024 | 3 Dividend | |||||
| May 31, 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 545.16 | 100 |
| May 30, 2024 | 539.00 | 560.00 | 538.00 | 560.00 | 532.72 | 100 |
| May 29, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 513.70 | - |
| May 28, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 513.70 | - |
| May 24, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 513.70 | - |
| May 23, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 513.70 | 100 |
| May 22, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 508.94 | - |
| May 21, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 508.94 | - |
| May 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 508.94 | 100 |
| May 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 508.94 | 100 |
| May 16, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 505.14 | - |
| May 15, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 505.14 | 100 |
| May 14, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 505.14 | 100 |
| May 13, 2024 | 525.00 | 535.00 | 525.00 | 525.00 | 499.43 | 100 |
| May 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 499.43 | 100 |
| May 9, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 499.43 | - |
| May 8, 2024 | 500.00 | 529.00 | 500.00 | 525.00 | 499.43 | 100 |
| May 7, 2024 | 513.00 | 513.00 | 480.00 | 480.00 | 456.62 | 100 |