Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.90
+0.20
+(0.92%)
At close: March 14 at 6:29:49 PM GMT+2
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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 21.78 | 22.14 | 21.76 | 21.90 | 21.90 | 117,052 |
Mar 13, 2025 | 21.68 | 22.14 | 21.60 | 21.70 | 21.70 | 135,913 |
Mar 12, 2025 | 22.00 | 22.26 | 21.92 | 21.98 | 21.98 | 135,215 |
Mar 11, 2025 | 21.94 | 22.48 | 21.92 | 21.98 | 21.98 | 193,848 |
Mar 10, 2025 | 22.08 | 22.12 | 21.82 | 22.00 | 22.00 | 126,946 |
Mar 7, 2025 | 22.04 | 22.20 | 21.74 | 22.08 | 22.08 | 151,664 |
Mar 6, 2025 | 21.50 | 22.06 | 21.48 | 22.04 | 22.04 | 151,119 |
Mar 5, 2025 | 20.84 | 21.56 | 20.80 | 21.36 | 21.36 | 164,432 |
Mar 4, 2025 | 21.00 | 21.02 | 20.48 | 20.60 | 20.60 | 149,911 |
Mar 3, 2025 | 21.24 | 21.54 | 20.98 | 21.24 | 21.24 | 130,919 |
Feb 28, 2025 | 21.50 | 21.54 | 21.18 | 21.24 | 21.24 | 358,829 |
Feb 27, 2025 | 21.56 | 21.64 | 21.36 | 21.52 | 21.52 | 129,366 |
Feb 26, 2025 | 21.74 | 21.84 | 21.62 | 21.66 | 21.66 | 200,936 |
Feb 25, 2025 | 21.70 | 21.88 | 21.62 | 21.62 | 21.62 | 90,057 |
Feb 24, 2025 | 21.72 | 21.88 | 21.58 | 21.86 | 21.86 | 146,063 |
Feb 21, 2025 | 21.58 | 21.98 | 21.58 | 21.72 | 21.72 | 110,485 |
Feb 20, 2025 | 21.40 | 21.70 | 21.22 | 21.50 | 21.50 | 276,659 |
Feb 19, 2025 | 21.82 | 22.00 | 21.20 | 21.44 | 21.44 | 211,527 |
Feb 18, 2025 | 21.72 | 21.82 | 21.34 | 21.82 | 21.82 | 186,076 |
Feb 17, 2025 | 21.50 | 21.84 | 21.50 | 21.72 | 21.72 | 107,956 |
Feb 14, 2025 | 21.42 | 21.56 | 21.14 | 21.56 | 21.56 | 180,550 |
Feb 13, 2025 | 20.62 | 21.46 | 20.60 | 21.44 | 21.44 | 282,110 |
Feb 12, 2025 | 20.06 | 20.94 | 20.06 | 20.62 | 20.62 | 362,783 |
Feb 11, 2025 | 20.48 | 20.48 | 19.73 | 20.04 | 20.04 | 1,090,599 |
Feb 10, 2025 | 21.60 | 21.86 | 21.54 | 21.82 | 21.82 | 216,257 |
Feb 7, 2025 | 21.54 | 21.58 | 21.38 | 21.52 | 21.52 | 191,600 |
Feb 6, 2025 | 21.14 | 21.54 | 21.04 | 21.54 | 21.54 | 126,466 |
Feb 5, 2025 | 21.18 | 21.18 | 20.76 | 21.06 | 21.06 | 219,869 |
Feb 4, 2025 | 21.04 | 21.18 | 20.90 | 21.18 | 21.18 | 102,741 |
Feb 3, 2025 | 20.90 | 21.08 | 20.64 | 21.08 | 21.08 | 130,779 |
Jan 31, 2025 | 21.22 | 21.36 | 21.04 | 21.28 | 21.28 | 143,724 |
Jan 30, 2025 | 21.14 | 21.38 | 21.06 | 21.20 | 21.20 | 115,022 |
Jan 29, 2025 | 21.00 | 21.14 | 20.84 | 21.04 | 21.04 | 105,231 |
Jan 28, 2025 | 20.78 | 20.94 | 20.66 | 20.94 | 20.94 | 97,562 |
Jan 27, 2025 | 20.60 | 20.84 | 20.60 | 20.78 | 20.78 | 206,882 |
Jan 24, 2025 | 20.60 | 20.90 | 20.56 | 20.78 | 20.78 | 184,432 |
Jan 23, 2025 | 20.58 | 20.68 | 20.52 | 20.60 | 20.60 | 84,657 |
Jan 22, 2025 | 20.62 | 20.70 | 20.54 | 20.62 | 20.62 | 99,443 |
Jan 21, 2025 | 20.40 | 20.66 | 20.30 | 20.66 | 20.66 | 86,524 |
Jan 20, 2025 | 20.52 | 20.58 | 20.30 | 20.44 | 20.44 | 77,397 |
Jan 17, 2025 | 20.28 | 20.56 | 20.28 | 20.50 | 20.50 | 120,052 |
Jan 16, 2025 | 20.30 | 20.50 | 20.14 | 20.38 | 20.38 | 211,147 |
Jan 15, 2025 | 19.90 | 20.24 | 19.86 | 20.18 | 20.18 | 150,466 |
Jan 14, 2025 | 20.00 | 20.08 | 19.73 | 19.90 | 19.90 | 102,366 |
Jan 13, 2025 | 19.81 | 19.99 | 19.70 | 19.88 | 19.88 | 156,559 |
Jan 10, 2025 | 20.00 | 20.04 | 19.85 | 19.85 | 19.85 | 92,187 |
Jan 9, 2025 | 19.84 | 20.04 | 19.72 | 19.86 | 19.86 | 138,127 |
Jan 8, 2025 | 19.77 | 20.02 | 19.52 | 19.80 | 19.80 | 184,105 |
Jan 7, 2025 | 19.85 | 20.14 | 19.58 | 19.79 | 19.79 | 159,266 |
Jan 3, 2025 | 19.71 | 19.98 | 19.65 | 19.75 | 19.75 | 154,395 |
Jan 2, 2025 | 19.58 | 19.91 | 19.56 | 19.91 | 19.91 | 173,900 |
Dec 30, 2024 | 19.55 | 19.73 | 19.40 | 19.52 | 19.52 | 89,872 |
Dec 27, 2024 | 19.11 | 19.67 | 19.11 | 19.62 | 19.62 | 109,542 |
Dec 23, 2024 | 19.40 | 19.40 | 19.07 | 19.11 | 19.11 | 123,032 |
Dec 20, 2024 | 19.18 | 19.50 | 18.88 | 19.50 | 19.50 | 572,039 |
Dec 19, 2024 | 19.36 | 19.38 | 19.07 | 19.37 | 19.37 | 271,770 |
Dec 18, 2024 | 19.33 | 19.56 | 19.12 | 19.42 | 19.42 | 284,411 |
Dec 17, 2024 | 19.06 | 19.16 | 18.89 | 19.05 | 19.05 | 182,033 |
Dec 16, 2024 | 19.17 | 19.29 | 19.08 | 19.20 | 19.20 | 125,075 |
Dec 13, 2024 | 19.43 | 19.46 | 19.17 | 19.17 | 19.17 | 63,820 |
Dec 12, 2024 | 19.78 | 19.80 | 19.40 | 19.43 | 19.43 | 155,412 |
Dec 11, 2024 | 19.40 | 19.82 | 19.40 | 19.81 | 19.81 | 105,920 |
Dec 10, 2024 | 19.63 | 19.73 | 19.31 | 19.49 | 19.49 | 154,726 |
Dec 9, 2024 | 19.49 | 19.75 | 19.49 | 19.70 | 19.70 | 170,385 |
Dec 5, 2024 | 19.28 | 19.42 | 19.20 | 19.31 | 19.31 | 160,058 |
Dec 4, 2024 | 19.09 | 19.30 | 19.03 | 19.28 | 19.28 | 174,066 |
Dec 3, 2024 | 18.77 | 19.15 | 18.77 | 19.09 | 19.09 | 215,996 |
Dec 2, 2024 | 18.60 | 18.90 | 18.51 | 18.73 | 18.73 | 141,344 |
Nov 29, 2024 | 18.72 | 18.75 | 18.59 | 18.60 | 18.60 | 163,904 |
Nov 28, 2024 | 18.64 | 18.77 | 18.59 | 18.70 | 18.70 | 69,148 |
Nov 27, 2024 | 18.69 | 18.79 | 18.54 | 18.65 | 18.65 | 75,230 |
Nov 26, 2024 | 18.77 | 18.91 | 18.67 | 18.69 | 18.69 | 89,809 |
Nov 25, 2024 | 19.09 | 19.14 | 18.80 | 18.80 | 18.80 | 356,462 |
Nov 22, 2024 | 18.77 | 19.07 | 18.67 | 18.97 | 18.97 | 86,475 |
Nov 21, 2024 | 18.63 | 18.81 | 18.61 | 18.75 | 18.75 | 87,444 |
Nov 20, 2024 | 19.00 | 19.06 | 18.63 | 18.63 | 18.63 | 132,592 |
Nov 19, 2024 | 18.99 | 19.08 | 18.67 | 18.88 | 18.88 | 90,033 |
Nov 18, 2024 | 19.28 | 19.31 | 18.93 | 18.99 | 18.99 | 82,513 |
Nov 15, 2024 | 19.31 | 19.47 | 19.18 | 19.28 | 19.28 | 98,845 |
Nov 14, 2024 | 18.93 | 19.40 | 18.89 | 19.40 | 19.40 | 140,493 |
Nov 13, 2024 | 18.85 | 19.14 | 18.76 | 18.93 | 18.93 | 148,267 |
Nov 12, 2024 | 19.49 | 19.49 | 18.86 | 18.87 | 18.87 | 183,730 |
Nov 11, 2024 | 19.60 | 19.87 | 19.54 | 19.55 | 19.55 | 154,488 |
Nov 8, 2024 | 19.94 | 20.12 | 19.45 | 19.52 | 19.52 | 147,913 |
Nov 7, 2024 | 19.86 | 19.90 | 19.74 | 19.81 | 19.81 | 103,614 |
Nov 6, 2024 | 19.64 | 20.22 | 19.64 | 19.78 | 19.78 | 140,222 |
Nov 5, 2024 | 19.57 | 19.69 | 19.49 | 19.59 | 19.59 | 117,616 |
Nov 4, 2024 | 19.74 | 19.75 | 19.48 | 19.58 | 19.58 | 141,100 |
Nov 1, 2024 | 19.58 | 19.79 | 19.47 | 19.74 | 19.74 | 125,519 |
Oct 31, 2024 | 19.88 | 19.88 | 19.37 | 19.52 | 19.52 | 206,956 |
Oct 30, 2024 | 19.97 | 20.08 | 19.68 | 19.88 | 19.88 | 223,937 |
Oct 29, 2024 | 20.58 | 20.58 | 19.97 | 19.97 | 19.97 | 195,667 |
Oct 28, 2024 | 0.34 Dividend | |||||
Oct 28, 2024 | 20.16 | 20.78 | 19.96 | 20.58 | 20.58 | 208,815 |
Oct 25, 2024 | 20.88 | 21.16 | 20.44 | 20.76 | 20.42 | 210,101 |
Oct 24, 2024 | 21.08 | 21.38 | 20.86 | 20.86 | 20.52 | 156,001 |
Oct 23, 2024 | 21.56 | 21.58 | 21.00 | 21.08 | 20.73 | 146,719 |
Oct 22, 2024 | 21.70 | 21.82 | 21.28 | 21.56 | 21.21 | 80,440 |
Oct 21, 2024 | 21.76 | 21.94 | 21.56 | 21.66 | 21.31 | 94,527 |
Oct 18, 2024 | 21.56 | 21.82 | 21.56 | 21.76 | 21.40 | 81,503 |
Oct 17, 2024 | 21.40 | 21.72 | 21.40 | 21.66 | 21.31 | 101,709 |
Oct 16, 2024 | 21.88 | 21.88 | 21.40 | 21.42 | 21.07 | 117,902 |
Oct 15, 2024 | 21.94 | 22.06 | 21.76 | 21.90 | 21.54 | 95,350 |
Oct 14, 2024 | 22.32 | 22.34 | 21.80 | 21.94 | 21.58 | 125,346 |
Oct 11, 2024 | 22.00 | 22.36 | 22.00 | 22.30 | 21.93 | 66,862 |
Oct 10, 2024 | 22.30 | 22.36 | 21.96 | 22.00 | 21.64 | 93,523 |
Oct 9, 2024 | 22.10 | 22.34 | 21.98 | 22.30 | 21.93 | 74,035 |
Oct 8, 2024 | 22.28 | 22.28 | 21.80 | 22.10 | 21.74 | 71,627 |
Oct 7, 2024 | 22.26 | 22.30 | 22.04 | 22.30 | 21.93 | 77,774 |
Oct 4, 2024 | 22.18 | 22.34 | 22.10 | 22.24 | 21.88 | 89,090 |
Oct 3, 2024 | 22.14 | 22.22 | 21.94 | 22.18 | 21.82 | 116,746 |
Oct 2, 2024 | 22.54 | 22.54 | 22.12 | 22.14 | 21.78 | 60,518 |
Oct 1, 2024 | 22.44 | 22.98 | 22.44 | 22.58 | 22.21 | 102,597 |
Sep 30, 2024 | 22.50 | 22.62 | 22.38 | 22.42 | 22.05 | 110,256 |
Sep 27, 2024 | 22.00 | 22.68 | 22.00 | 22.60 | 22.23 | 120,502 |
Sep 26, 2024 | 22.32 | 22.50 | 21.90 | 22.06 | 21.70 | 202,861 |
Sep 25, 2024 | 22.50 | 23.08 | 21.80 | 22.06 | 21.70 | 441,320 |
Sep 24, 2024 | 22.38 | 22.62 | 22.34 | 22.50 | 22.13 | 143,005 |
Sep 23, 2024 | 22.16 | 22.54 | 22.12 | 22.34 | 21.97 | 136,378 |
Sep 20, 2024 | 22.22 | 22.46 | 22.10 | 22.16 | 21.80 | 363,535 |
Sep 19, 2024 | 21.76 | 22.26 | 21.70 | 22.26 | 21.90 | 103,745 |
Sep 18, 2024 | 21.12 | 21.70 | 21.12 | 21.70 | 21.34 | 152,958 |
Sep 17, 2024 | 21.00 | 21.40 | 21.00 | 21.32 | 20.97 | 153,589 |
Sep 16, 2024 | 21.34 | 21.34 | 20.90 | 21.00 | 20.66 | 111,983 |
Sep 13, 2024 | 20.80 | 21.40 | 20.80 | 21.34 | 20.99 | 63,344 |
Sep 12, 2024 | 21.10 | 21.34 | 20.62 | 20.74 | 20.40 | 139,908 |
Sep 11, 2024 | 21.20 | 21.34 | 21.10 | 21.10 | 20.75 | 82,766 |
Sep 10, 2024 | 21.22 | 21.48 | 21.08 | 21.28 | 20.93 | 87,973 |
Sep 9, 2024 | 21.12 | 21.50 | 21.12 | 21.22 | 20.87 | 74,704 |
Sep 6, 2024 | 21.54 | 21.72 | 21.02 | 21.02 | 20.68 | 112,927 |
Sep 5, 2024 | 21.80 | 21.82 | 21.54 | 21.58 | 21.23 | 109,694 |
Sep 4, 2024 | 21.58 | 21.96 | 21.48 | 21.82 | 21.46 | 79,207 |
Sep 3, 2024 | 22.00 | 22.26 | 21.80 | 21.86 | 21.50 | 65,749 |
Sep 2, 2024 | 22.18 | 22.38 | 22.00 | 22.12 | 21.76 | 104,068 |
Aug 30, 2024 | 22.12 | 22.34 | 21.96 | 22.18 | 21.82 | 141,690 |
Aug 29, 2024 | 22.24 | 22.24 | 21.90 | 22.04 | 21.68 | 106,075 |
Aug 28, 2024 | 21.70 | 22.28 | 21.68 | 22.24 | 21.88 | 103,414 |
Aug 27, 2024 | 21.54 | 21.86 | 21.48 | 21.70 | 21.34 | 68,557 |
Aug 26, 2024 | 21.66 | 21.66 | 21.40 | 21.60 | 21.25 | 42,800 |
Aug 23, 2024 | 21.64 | 21.74 | 21.46 | 21.66 | 21.31 | 62,869 |
Aug 22, 2024 | 21.44 | 21.74 | 21.40 | 21.64 | 21.29 | 98,500 |
Aug 21, 2024 | 21.18 | 21.42 | 21.16 | 21.42 | 21.07 | 56,828 |
Aug 20, 2024 | 21.06 | 21.38 | 21.06 | 21.18 | 20.83 | 94,481 |
Aug 19, 2024 | 20.82 | 21.12 | 20.70 | 21.04 | 20.70 | 62,692 |
Aug 16, 2024 | 21.10 | 21.10 | 20.68 | 20.84 | 20.50 | 85,117 |
Aug 15, 2024 | 20.80 | 21.14 | 20.76 | 21.08 | 20.73 | 84,430 |
Aug 14, 2024 | 20.60 | 20.82 | 20.54 | 20.80 | 20.46 | 100,981 |
Aug 13, 2024 | 20.30 | 20.60 | 20.30 | 20.58 | 20.24 | 85,555 |
Aug 12, 2024 | 20.44 | 20.54 | 20.12 | 20.28 | 19.95 | 158,105 |
Aug 9, 2024 | 20.70 | 20.82 | 20.36 | 20.44 | 20.11 | 71,822 |
Aug 8, 2024 | 20.48 | 20.78 | 20.48 | 20.68 | 20.34 | 107,346 |
Aug 7, 2024 | 20.00 | 20.84 | 19.98 | 20.60 | 20.26 | 184,756 |
Aug 6, 2024 | 19.77 | 20.14 | 19.69 | 19.92 | 19.59 | 113,628 |
Aug 5, 2024 | 19.60 | 19.95 | 19.21 | 19.56 | 19.24 | 266,561 |
Aug 2, 2024 | 20.50 | 20.50 | 20.02 | 20.12 | 19.79 | 125,016 |
Aug 1, 2024 | 20.88 | 21.04 | 20.56 | 20.58 | 20.24 | 112,166 |
Jul 31, 2024 | 21.16 | 21.40 | 20.90 | 20.90 | 20.56 | 395,607 |
Jul 30, 2024 | 20.94 | 21.08 | 20.88 | 21.00 | 20.66 | 108,839 |
Jul 29, 2024 | 20.60 | 21.12 | 20.54 | 21.02 | 20.68 | 170,662 |
Jul 26, 2024 | 20.48 | 20.62 | 20.40 | 20.60 | 20.26 | 156,057 |
Jul 25, 2024 | 20.38 | 20.50 | 20.22 | 20.42 | 20.09 | 145,059 |
Jul 24, 2024 | 20.52 | 20.56 | 20.36 | 20.54 | 20.20 | 121,477 |
Jul 23, 2024 | 20.80 | 20.80 | 20.54 | 20.60 | 20.26 | 94,272 |
Jul 22, 2024 | 20.70 | 20.96 | 20.50 | 20.76 | 20.42 | 119,938 |
Jul 19, 2024 | 20.76 | 20.78 | 20.42 | 20.64 | 20.30 | 155,929 |
Jul 18, 2024 | 21.00 | 21.00 | 20.52 | 20.78 | 20.44 | 242,996 |
Jul 17, 2024 | 21.38 | 21.40 | 20.42 | 20.62 | 20.28 | 659,062 |
Jul 16, 2024 | 22.56 | 23.50 | 22.42 | 23.40 | 23.02 | 206,141 |
Jul 15, 2024 | 22.54 | 22.58 | 22.26 | 22.58 | 22.21 | 86,493 |
Jul 12, 2024 | 22.36 | 22.64 | 22.16 | 22.58 | 22.21 | 84,261 |
Jul 11, 2024 | 22.28 | 22.34 | 22.12 | 22.34 | 21.97 | 113,289 |
Jul 10, 2024 | 22.50 | 22.60 | 22.10 | 22.40 | 22.03 | 129,322 |
Jul 9, 2024 | 22.88 | 22.90 | 22.40 | 22.54 | 22.17 | 146,891 |
Jul 8, 2024 | 22.98 | 23.02 | 22.56 | 22.98 | 22.60 | 112,550 |
Jul 5, 2024 | 23.02 | 23.30 | 22.96 | 23.12 | 22.74 | 115,852 |
Jul 4, 2024 | 23.16 | 23.16 | 22.86 | 23.04 | 22.66 | 104,132 |
Jul 3, 2024 | 23.06 | 23.16 | 23.00 | 23.12 | 22.74 | 162,109 |
Jul 2, 2024 | 22.96 | 23.10 | 22.68 | 23.02 | 22.64 | 77,820 |
Jul 1, 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 22.60 | 108,339 |
Jun 28, 2024 | 23.14 | 23.38 | 22.66 | 22.76 | 22.39 | 98,004 |
Jun 27, 2024 | 22.96 | 23.28 | 22.74 | 23.20 | 22.82 | 101,537 |
Jun 26, 2024 | 23.20 | 23.20 | 22.40 | 22.84 | 22.47 | 199,479 |
Jun 25, 2024 | 23.48 | 23.66 | 23.06 | 23.26 | 22.88 | 154,626 |
Jun 24, 2024 | 22.94 | 23.58 | 22.86 | 23.52 | 23.13 | 216,066 |
Jun 20, 2024 | 23.24 | 23.74 | 22.86 | 22.86 | 22.49 | 1,753,568 |
Jun 19, 2024 | 23.48 | 23.76 | 23.20 | 23.20 | 22.82 | 122,088 |
Jun 18, 2024 | 23.18 | 23.66 | 23.18 | 23.48 | 23.10 | 120,237 |
Jun 17, 2024 | 22.82 | 23.34 | 22.68 | 23.16 | 22.78 | 133,079 |
Jun 14, 2024 | 23.44 | 23.60 | 22.50 | 22.84 | 22.47 | 189,374 |
Jun 13, 2024 | 23.58 | 23.86 | 23.46 | 23.74 | 23.35 | 166,846 |
Jun 12, 2024 | 24.14 | 24.24 | 23.54 | 23.92 | 23.53 | 182,254 |
Jun 11, 2024 | 24.20 | 24.58 | 23.98 | 24.14 | 23.74 | 377,020 |
Jun 10, 2024 | 23.12 | 24.14 | 22.84 | 24.14 | 23.74 | 438,802 |
Jun 7, 2024 | 21.68 | 22.52 | 21.58 | 22.32 | 21.95 | 258,435 |
Jun 6, 2024 | 21.68 | 21.84 | 21.60 | 21.70 | 21.34 | 83,206 |
Jun 5, 2024 | 21.62 | 21.82 | 21.48 | 21.70 | 21.34 | 151,659 |
Jun 4, 2024 | 21.48 | 21.90 | 21.48 | 21.62 | 21.27 | 172,341 |
Jun 3, 2024 | 21.66 | 21.74 | 21.38 | 21.46 | 21.11 | 87,665 |
May 31, 2024 | 21.52 | 21.68 | 21.30 | 21.68 | 21.32 | 227,966 |
May 30, 2024 | 21.40 | 21.58 | 21.22 | 21.54 | 21.19 | 85,631 |
May 29, 2024 | 21.52 | 21.66 | 21.32 | 21.52 | 21.17 | 85,662 |
May 28, 2024 | 21.60 | 21.74 | 21.54 | 21.58 | 21.23 | 79,525 |
May 27, 2024 | 21.58 | 21.62 | 21.08 | 21.50 | 21.15 | 139,959 |
May 24, 2024 | 21.28 | 21.76 | 21.28 | 21.58 | 21.23 | 124,065 |
May 23, 2024 | 21.08 | 21.78 | 21.08 | 21.28 | 20.93 | 513,712 |
May 22, 2024 | 22.34 | 22.34 | 21.08 | 21.08 | 20.73 | 464,068 |
May 21, 2024 | 22.62 | 22.66 | 22.28 | 22.40 | 22.03 | 158,789 |
May 20, 2024 | 22.38 | 22.66 | 22.32 | 22.62 | 22.25 | 74,824 |
May 17, 2024 | 22.34 | 22.50 | 22.30 | 22.48 | 22.11 | 157,663 |
May 16, 2024 | 22.34 | 22.48 | 22.16 | 22.48 | 22.11 | 91,159 |
May 15, 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 21.97 | 129,661 |
May 14, 2024 | 22.30 | 22.40 | 21.94 | 22.12 | 21.76 | 200,156 |
May 13, 2024 | 21.90 | 22.38 | 21.76 | 22.38 | 22.01 | 132,639 |
May 10, 2024 | 21.96 | 22.06 | 21.70 | 21.90 | 21.54 | 184,868 |
May 8, 2024 | 21.74 | 22.14 | 21.70 | 22.00 | 21.64 | 187,378 |
May 7, 2024 | 21.66 | 21.72 | 21.32 | 21.72 | 21.36 | 177,254 |
May 6, 2024 | 21.68 | 21.94 | 21.46 | 21.68 | 21.32 | 128,738 |
May 3, 2024 | 21.16 | 21.72 | 21.02 | 21.70 | 21.34 | 280,657 |
May 2, 2024 | 20.66 | 21.18 | 20.24 | 21.12 | 20.77 | 261,547 |
Apr 30, 2024 | 20.20 | 20.48 | 20.18 | 20.42 | 20.09 | 163,697 |
Apr 29, 2024 | 19.20 | 20.44 | 19.11 | 20.44 | 20.11 | 355,041 |
Apr 26, 2024 | 18.11 | 19.31 | 18.07 | 19.20 | 18.89 | 590,698 |
Apr 25, 2024 | 17.35 | 17.57 | 17.05 | 17.11 | 16.83 | 113,138 |
Apr 24, 2024 | 17.26 | 17.43 | 17.23 | 17.33 | 17.05 | 87,388 |
Apr 23, 2024 | 17.31 | 17.44 | 17.26 | 17.34 | 17.06 | 89,274 |
Apr 22, 2024 | 17.38 | 17.54 | 17.31 | 17.32 | 17.04 | 53,834 |
Apr 19, 2024 | 17.43 | 17.45 | 17.25 | 17.38 | 17.10 | 66,999 |
Apr 18, 2024 | 17.50 | 17.57 | 17.24 | 17.45 | 17.16 | 56,293 |
Apr 17, 2024 | 17.57 | 17.64 | 17.37 | 17.43 | 17.14 | 93,513 |
Apr 16, 2024 | 17.45 | 17.61 | 17.38 | 17.57 | 17.28 | 117,379 |
Apr 15, 2024 | 17.50 | 17.61 | 17.46 | 17.46 | 17.17 | 75,680 |
Apr 12, 2024 | 17.41 | 17.73 | 17.41 | 17.50 | 17.21 | 136,968 |
Apr 11, 2024 | 17.55 | 17.60 | 17.38 | 17.41 | 17.12 | 159,329 |
Apr 10, 2024 | 17.82 | 17.95 | 17.55 | 17.55 | 17.26 | 83,645 |
Apr 9, 2024 | 17.70 | 17.82 | 17.66 | 17.75 | 17.46 | 60,107 |
Apr 8, 2024 | 17.68 | 17.80 | 17.67 | 17.71 | 17.42 | 87,877 |
Apr 5, 2024 | 17.73 | 17.84 | 17.61 | 17.71 | 17.42 | 105,020 |
Apr 4, 2024 | 17.64 | 17.95 | 17.64 | 17.84 | 17.55 | 124,723 |
Apr 3, 2024 | 17.50 | 17.71 | 17.40 | 17.64 | 17.35 | 137,498 |
Apr 2, 2024 | 17.52 | 17.94 | 17.46 | 17.49 | 17.20 | 156,718 |
Mar 28, 2024 | 17.42 | 17.59 | 17.36 | 17.52 | 17.23 | 115,690 |
Mar 27, 2024 | 17.07 | 17.42 | 17.07 | 17.37 | 17.09 | 91,106 |
Mar 26, 2024 | 17.30 | 17.34 | 17.06 | 17.06 | 16.78 | 94,807 |
Mar 25, 2024 | 16.90 | 17.24 | 16.90 | 17.24 | 16.96 | 63,150 |
Mar 22, 2024 | 17.15 | 17.27 | 16.99 | 17.05 | 16.77 | 129,111 |
Mar 21, 2024 | 0.34 Dividend | |||||
Mar 21, 2024 | 17.06 | 17.24 | 16.94 | 17.15 | 16.87 | 130,480 |
Mar 20, 2024 | 17.15 | 17.76 | 17.15 | 17.19 | 16.57 | 361,102 |
Mar 19, 2024 | 17.02 | 17.19 | 16.82 | 17.16 | 16.55 | 415,930 |
Mar 18, 2024 | 16.87 | 17.10 | 16.87 | 17.02 | 16.41 | 69,898 |
Mar 15, 2024 | 16.68 | 16.97 | 16.68 | 16.87 | 16.27 | 328,012 |
Mar 14, 2024 | 16.93 | 16.96 | 16.61 | 16.67 | 16.07 | 117,353 |