22.01
+1.39
+(6.74%)
At close: January 10 at 5:25:20 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 20.69 | 22.01 | 20.69 | 22.01 | 22.01 | - |
| Jan 9, 2025 | 20.84 | 20.84 | 20.62 | 20.62 | 20.62 | - |
| Jan 8, 2025 | 20.80 | 20.80 | 20.61 | 20.61 | 20.61 | 250 |
| Jan 7, 2025 | 20.22 | 20.80 | 20.22 | 20.72 | 20.72 | 100 |
| Jan 6, 2025 | 20.65 | 20.65 | 20.18 | 20.18 | 20.18 | - |
| Jan 3, 2025 | 19.68 | 20.37 | 19.68 | 20.37 | 20.37 | - |
| Jan 2, 2025 | 18.75 | 19.86 | 18.75 | 19.86 | 19.86 | - |
| Dec 30, 2024 | 18.57 | 18.66 | 18.57 | 18.66 | 18.66 | - |
| Dec 27, 2024 | 18.08 | 18.52 | 18.08 | 18.52 | 18.52 | - |
| Dec 23, 2024 | 18.17 | 18.17 | 18.09 | 18.09 | 18.09 | - |
| Dec 20, 2024 | 18.17 | 18.17 | 17.98 | 17.98 | 17.98 | 31 |
| Dec 19, 2024 | 18.25 | 18.25 | 18.19 | 18.19 | 18.19 | - |
| Dec 18, 2024 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | - |
| Dec 17, 2024 | 18.77 | 18.77 | 18.37 | 18.37 | 18.37 | - |
| Dec 16, 2024 | 19.11 | 19.17 | 18.70 | 18.70 | 18.70 | 104 |
| Dec 13, 2024 | 19.16 | 19.16 | 19.12 | 19.12 | 19.12 | - |
| Dec 12, 2024 | 19.21 | 19.21 | 19.10 | 19.10 | 19.10 | - |
| Dec 11, 2024 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | - |
| Dec 10, 2024 | 19.27 | 19.27 | 19.10 | 19.10 | 19.10 | - |
| Dec 9, 2024 | 19.05 | 19.48 | 19.05 | 19.48 | 19.48 | - |
| Dec 6, 2024 | 19.58 | 19.58 | 18.70 | 18.70 | 18.70 | - |
| Dec 5, 2024 | 19.78 | 19.78 | 19.54 | 19.54 | 19.54 | - |
| Dec 4, 2024 | 19.76 | 19.99 | 19.76 | 19.99 | 19.99 | - |
| Dec 3, 2024 | 19.17 | 19.70 | 19.17 | 19.70 | 19.70 | 2 |
| Dec 2, 2024 | 19.30 | 19.30 | 19.01 | 19.01 | 19.01 | 300 |
| Nov 29, 2024 | 19.41 | 19.44 | 19.41 | 19.44 | 19.44 | - |
| Nov 28, 2024 | 19.45 | 19.45 | 19.41 | 19.41 | 19.41 | - |
| Nov 27, 2024 | 19.34 | 19.49 | 19.34 | 19.49 | 19.49 | - |
| Nov 26, 2024 | 19.47 | 19.47 | 19.24 | 19.24 | 19.24 | - |
| Nov 25, 2024 | 19.72 | 20.05 | 19.50 | 19.50 | 19.50 | 300 |
| Nov 22, 2024 | 20.03 | 20.03 | 19.96 | 19.96 | 19.96 | - |
| Nov 21, 2024 | 19.80 | 20.01 | 19.80 | 20.01 | 20.01 | - |
| Nov 20, 2024 | 19.38 | 19.81 | 19.38 | 19.81 | 19.81 | - |
| Nov 19, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 50 |
| Nov 18, 2024 | 19.41 | 19.41 | 19.29 | 19.29 | 19.29 | - |
| Nov 15, 2024 | 18.95 | 19.44 | 18.95 | 19.44 | 19.44 | - |
| Nov 14, 2024 | 18.48 | 19.13 | 18.48 | 19.13 | 19.13 | 18 |
| Nov 13, 2024 | 18.56 | 18.56 | 18.51 | 18.51 | 18.51 | - |
| Nov 12, 2024 | 18.91 | 18.91 | 18.48 | 18.48 | 18.48 | - |
| Nov 11, 2024 | 19.16 | 19.16 | 18.93 | 18.93 | 18.93 | - |
| Nov 8, 2024 | 19.25 | 19.25 | 19.07 | 19.07 | 19.07 | - |
| Nov 7, 2024 | 18.82 | 19.26 | 18.82 | 19.26 | 19.26 | - |
| Nov 6, 2024 | 19.31 | 19.31 | 18.72 | 18.72 | 18.72 | - |
| Nov 5, 2024 | 19.27 | 19.27 | 19.09 | 19.09 | 19.09 | 250 |
| Nov 4, 2024 | 6.59 Dividend | |||||
| Nov 4, 2024 | 19.25 | 19.25 | 19.14 | 19.19 | 19.19 | 78 |
| Nov 1, 2024 | 19.64 | 19.64 | 19.54 | 19.61 | 13.02 | 151 |
| Oct 31, 2024 | 19.52 | 19.56 | 19.50 | 19.56 | 12.98 | 100 |
| Oct 30, 2024 | 19.31 | 19.69 | 19.31 | 19.69 | 13.07 | 250 |
| Oct 29, 2024 | 18.95 | 18.98 | 18.95 | 18.98 | 12.59 | - |
| Oct 28, 2024 | 19.49 | 19.49 | 19.00 | 19.00 | 12.61 | - |
| Oct 25, 2024 | 19.44 | 19.72 | 19.44 | 19.72 | 13.09 | - |
| Oct 24, 2024 | 19.36 | 19.72 | 19.36 | 19.46 | 12.92 | 510 |
| Oct 23, 2024 | 19.81 | 19.81 | 19.31 | 19.31 | 12.81 | 520 |
| Oct 22, 2024 | 19.74 | 19.74 | 19.73 | 19.73 | 13.10 | - |
| Oct 21, 2024 | 19.70 | 19.73 | 19.66 | 19.66 | 13.05 | 323 |
| Oct 18, 2024 | 19.32 | 19.40 | 19.32 | 19.33 | 12.83 | 200 |
| Oct 17, 2024 | 19.75 | 19.75 | 19.73 | 19.73 | 13.09 | - |
| Oct 16, 2024 | 19.69 | 19.70 | 19.69 | 19.70 | 13.08 | 30 |
| Oct 15, 2024 | 20.14 | 20.14 | 19.56 | 19.56 | 12.98 | - |
| Oct 14, 2024 | 20.56 | 20.56 | 20.36 | 20.36 | 13.51 | - |
| Oct 11, 2024 | 20.55 | 20.57 | 20.55 | 20.57 | 13.65 | - |
| Oct 10, 2024 | 19.80 | 20.43 | 19.80 | 20.39 | 13.53 | 200 |
| Oct 9, 2024 | 20.33 | 20.33 | 19.79 | 19.79 | 13.13 | - |
| Oct 8, 2024 | 21.05 | 21.05 | 20.34 | 20.34 | 13.50 | - |
| Oct 7, 2024 | 21.26 | 21.26 | 21.22 | 21.22 | 14.08 | - |
| Oct 4, 2024 | 20.66 | 21.02 | 20.66 | 21.02 | 13.95 | - |
| Oct 3, 2024 | 20.60 | 20.60 | 20.53 | 20.53 | 13.63 | - |
| Oct 2, 2024 | 20.02 | 20.57 | 20.02 | 20.57 | 13.65 | - |
| Oct 1, 2024 | 19.27 | 19.75 | 19.27 | 19.75 | 13.11 | - |
| Sep 30, 2024 | 19.17 | 19.24 | 19.17 | 19.24 | 12.77 | - |
| Sep 27, 2024 | 18.60 | 19.19 | 18.60 | 19.19 | 12.74 | - |
| Sep 26, 2024 | 19.44 | 19.44 | 18.73 | 18.73 | 12.43 | 325 |
| Sep 25, 2024 | 19.92 | 19.92 | 19.52 | 19.52 | 12.96 | - |
| Sep 24, 2024 | 19.53 | 20.18 | 19.53 | 19.94 | 13.23 | 100 |
| Sep 23, 2024 | 19.43 | 19.88 | 19.43 | 19.88 | 13.19 | 30 |
| Sep 20, 2024 | 19.65 | 19.65 | 19.38 | 19.38 | 12.86 | - |
| Sep 19, 2024 | 19.61 | 19.61 | 19.29 | 19.29 | 12.80 | - |
| Sep 18, 2024 | 19.22 | 19.49 | 19.22 | 19.49 | 12.94 | - |
| Sep 17, 2024 | 19.19 | 19.33 | 19.19 | 19.33 | 12.83 | 200 |
| Sep 16, 2024 | 19.61 | 19.61 | 19.26 | 19.40 | 12.88 | 500 |
| Sep 13, 2024 | 19.13 | 19.54 | 19.13 | 19.54 | 12.97 | - |
| Sep 12, 2024 | 19.08 | 19.08 | 19.07 | 19.07 | 12.66 | - |
| Sep 11, 2024 | 18.91 | 18.91 | 18.69 | 18.69 | 12.40 | - |
| Sep 10, 2024 | 19.22 | 19.22 | 18.82 | 18.82 | 12.49 | - |
| Sep 9, 2024 | 19.50 | 19.50 | 19.06 | 19.06 | 12.65 | - |
| Sep 6, 2024 | 20.19 | 20.19 | 19.63 | 19.63 | 13.03 | 150 |
| Sep 5, 2024 | 20.37 | 20.37 | 20.27 | 20.27 | 13.45 | - |
| Sep 4, 2024 | 20.57 | 20.57 | 20.49 | 20.49 | 13.60 | - |
| Sep 3, 2024 | 21.40 | 21.40 | 20.52 | 20.52 | 13.62 | - |
| Sep 2, 2024 | 21.80 | 21.80 | 21.38 | 21.38 | 14.19 | - |
| Aug 30, 2024 | 22.44 | 22.44 | 21.84 | 21.84 | 14.50 | - |
| Aug 29, 2024 | 22.16 | 22.42 | 22.16 | 22.42 | 14.88 | - |
| Aug 28, 2024 | 22.35 | 22.35 | 22.15 | 22.15 | 14.70 | - |
| Aug 27, 2024 | 22.44 | 22.44 | 22.37 | 22.37 | 14.85 | - |
| Aug 26, 2024 | 21.96 | 22.43 | 21.96 | 22.43 | 14.89 | - |
| Aug 23, 2024 | 21.74 | 21.92 | 21.74 | 21.92 | 14.55 | - |
| Aug 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 14.45 | - |
| Aug 21, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 14.42 | - |
| Aug 20, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 14.75 | - |
| Aug 19, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 15.01 | - |
| Aug 16, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 14.65 | - |
| Aug 15, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 14.48 | - |
| Aug 14, 2024 | 21.59 | 21.86 | 21.59 | 21.86 | 14.51 | 200 |
| Aug 13, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 14.61 | 30 |
| Aug 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 14.25 | - |
| Aug 9, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 14.30 | - |
| Aug 8, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 14.02 | - |
| Aug 7, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 13.77 | - |
| Aug 6, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 13.76 | - |
| Aug 5, 2024 | 21.21 | 21.21 | 20.28 | 20.36 | 13.51 | 35 |
| Aug 2, 2024 | 22.04 | 22.04 | 21.68 | 21.68 | 14.39 | 500 |
| Aug 1, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 14.82 | - |
| Jul 31, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 14.40 | - |
| Jul 30, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 14.41 | - |
| Jul 29, 2024 | 21.74 | 21.81 | 21.74 | 21.81 | 14.48 | - |
| Jul 26, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 14.32 | - |
| Jul 25, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 14.54 | - |
| Jul 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 14.41 | - |
| Jul 23, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 14.64 | - |
| Jul 22, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 14.75 | - |
| Jul 19, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 14.73 | - |
| Jul 18, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 14.67 | - |
| Jul 17, 2024 | 6.46 Dividend | |||||
| Jul 17, 2024 | 21.87 | 21.87 | 21.83 | 21.83 | 14.49 | 150 |
| Jul 16, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 10.82 | - |
| Jul 15, 2024 | 23.21 | 23.21 | 22.77 | 22.77 | 10.83 | 200 |
| Jul 12, 2024 | 22.91 | 23.07 | 22.91 | 23.07 | 10.97 | 10 |
| Jul 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 10.76 | - |
| Jul 10, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 10.89 | - |
| Jul 9, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 11.00 | - |
| Jul 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 11.27 | - |
| Jul 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 11.29 | - |
| Jul 4, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 11.51 | - |
| Jul 3, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 11.55 | - |
| Jul 2, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 11.46 | - |
| Jul 1, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 11.30 | - |
| Jun 28, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 11.37 | - |
| Jun 27, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 11.19 | - |
| Jun 26, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 11.14 | - |
| Jun 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 11.23 | - |
| Jun 24, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 11.13 | - |
| Jun 21, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 11.20 | - |
| Jun 20, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 10.93 | - |
| Jun 19, 2024 | 22.94 | 23.14 | 22.94 | 23.11 | 10.99 | 620 |
| Jun 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 10.66 | - |
| Jun 17, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 10.71 | - |
| Jun 14, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 10.72 | - |
| Jun 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 10.94 | - |
| Jun 12, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 10.71 | - |
| Jun 11, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 10.78 | - |
| Jun 10, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 10.68 | - |
| Jun 7, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 10.64 | - |
| Jun 6, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 10.74 | - |
| Jun 5, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 10.68 | - |
| Jun 4, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 11.04 | - |
| Jun 3, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 11.18 | - |
| May 31, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 11.01 | - |
| May 30, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 11.03 | - |
| May 29, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 11.13 | - |
| May 28, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 11.11 | - |
| May 27, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 10.87 | - |
| May 24, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 10.85 | - |
| May 23, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 10.76 | - |
| May 22, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 10.93 | - |
| May 21, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 10.99 | - |
| May 20, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 10.93 | - |
| May 17, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 10.97 | - |
| May 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 10.99 | - |
| May 15, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 11.12 | - |
| May 14, 2024 | 23.63 | 23.63 | 23.43 | 23.43 | 11.14 | 250 |
| May 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 11.32 | - |
| May 10, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 11.02 | - |
| May 9, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 10.93 | - |
| May 8, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 11.06 | - |
| May 7, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 11.10 | - |
| May 6, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 10.74 | - |
| May 3, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 10.84 | - |
| May 2, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 11.02 | - |
| Apr 30, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 11.26 | - |
| Apr 29, 2024 | 6.59 Dividend | |||||
| Apr 29, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 11.14 | - |
| Apr 26, 2024 | 24.40 | 24.40 | 24.25 | 24.25 | 8.40 | 100 |
| Apr 25, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 8.28 | - |
| Apr 24, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 8.40 | - |
| Apr 23, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 8.32 | - |
| Apr 22, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 8.33 | - |
| Apr 19, 2024 | 24.30 | 24.30 | 24.21 | 24.21 | 8.38 | 620 |
| Apr 18, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 8.53 | - |
| Apr 17, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 8.52 | - |
| Apr 16, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 8.68 | - |
| Apr 15, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 9.00 | - |
| Apr 12, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 8.79 | - |
| Apr 11, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 8.60 | - |
| Apr 10, 2024 | 24.85 | 25.07 | 24.85 | 25.07 | 8.68 | 400 |
| Apr 9, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 8.49 | - |
| Apr 8, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 8.50 | - |
| Apr 5, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 8.35 | - |
| Apr 4, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 8.43 | - |
| Apr 3, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 8.31 | - |
| Apr 2, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 8.06 | - |
| Mar 28, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 8.05 | - |
| Mar 27, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 8.11 | - |
| Mar 26, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 8.23 | - |
| Mar 25, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 8.09 | - |
| Mar 22, 2024 | 23.21 | 23.21 | 23.05 | 23.05 | 7.98 | 250 |
| Mar 21, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 8.09 | - |
| Mar 20, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 8.13 | - |
| Mar 19, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 7.99 | - |
| Mar 18, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 7.98 | - |
| Mar 15, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 8.05 | - |
| Mar 14, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 8.05 | - |
| Mar 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 7.84 | - |
| Mar 12, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 7.89 | - |
| Mar 11, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 7.91 | - |
| Mar 8, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 7.99 | - |
| Mar 7, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 7.94 | - |
| Mar 6, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 7.81 | - |
| Mar 5, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 7.89 | - |
| Mar 4, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 8.00 | - |
| Mar 1, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 7.75 | - |
| Feb 29, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 7.83 | - |
| Feb 28, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 7.89 | - |
| Feb 27, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 7.86 | - |
| Feb 26, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 7.79 | - |
| Feb 23, 2024 | 22.81 | 22.81 | 22.77 | 22.77 | 7.88 | 200 |
| Feb 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 8.00 | - |
| Feb 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 7.94 | - |
| Feb 20, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 8.04 | - |
| Feb 19, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 8.09 | - |
| Feb 16, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 7.91 | - |
| Feb 15, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 8.04 | - |
| Feb 14, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 7.93 | - |
| Feb 13, 2024 | 6.34 Dividend | |||||
| Feb 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 8.18 | - |
| Feb 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 6.05 | - |
| Feb 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 5.89 | - |
| Feb 8, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 5.74 | - |
| Feb 7, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 6.09 | - |
| Feb 6, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 5.97 | - |
| Feb 5, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 6.08 | - |
| Feb 2, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 6.25 | - |
| Feb 1, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 6.27 | 90 |
| Jan 31, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 6.31 | - |
| Jan 30, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 6.33 | - |
| Jan 29, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 6.32 | - |
| Jan 26, 2024 | 24.59 | 24.65 | 24.59 | 24.65 | 6.26 | 35 |
| Jan 25, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 6.09 | - |
| Jan 24, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 6.07 | - |
| Jan 23, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 6.03 | - |
| Jan 22, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 6.00 | - |
| Jan 19, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 6.08 | - |
| Jan 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 6.09 | - |
| Jan 17, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 6.24 | - |
| Jan 16, 2024 | 24.66 | 24.74 | 24.60 | 24.60 | 6.25 | 260 |
| Jan 15, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 6.40 | - |
| Jan 12, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 6.40 | - |
| Jan 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 6.38 | - |
| Jan 10, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 6.50 | - |
Related Tickers
OPC.MU Occidental Petroleum Corp
49.88
+0.09%
HME.V Hemisphere Energy Corporation
1.8500
+0.54%
IPCO.TO International Petroleum Corporation
18.80
+2.68%
STR Sitio Royalties Corp.
21.27
+4.16%
PANR.L Pantheon Resources Plc
34.50
-1.57%
MTDR Matador Resources Company
61.25
+1.95%
CRK Comstock Resources, Inc.
19.88
+1.33%
MEG.TO MEG Energy Corp.
25.10
+1.87%
TPL Texas Pacific Land Corporation
1,300.93
+1.96%
CNQ Canadian Natural Resources Limited
32.74
+0.34%