Other OTC - Delayed Quote • USD
NN Group N.V. (NNGRY)
At close: 3:59 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 24, 2024 | 23.08 | 23.08 | 23.00 | 23.05 | 23.05 | 15,119 |
Apr 23, 2024 | 23.18 | 23.35 | 23.18 | 23.32 | 23.32 | 15,700 |
Apr 22, 2024 | 23.04 | 23.19 | 23.04 | 23.14 | 23.14 | 13,700 |
Apr 19, 2024 | 22.78 | 22.81 | 22.67 | 22.69 | 22.69 | 8,600 |
Apr 18, 2024 | 22.73 | 22.80 | 22.58 | 22.58 | 22.58 | 13,900 |
Apr 17, 2024 | 22.62 | 22.63 | 22.36 | 22.45 | 22.45 | 13,200 |
Apr 16, 2024 | 22.50 | 22.54 | 22.33 | 22.51 | 22.51 | 30,200 |
Apr 15, 2024 | 23.17 | 23.17 | 22.89 | 22.89 | 22.89 | 12,100 |
Apr 12, 2024 | 23.01 | 23.06 | 22.83 | 22.93 | 22.93 | 15,300 |
Apr 11, 2024 | 23.33 | 23.33 | 22.85 | 23.05 | 23.05 | 13,800 |
Apr 10, 2024 | 23.37 | 23.46 | 23.29 | 23.35 | 23.35 | 12,700 |
Apr 9, 2024 | 23.64 | 23.64 | 23.48 | 23.54 | 23.54 | 14,200 |
Apr 8, 2024 | 23.53 | 23.66 | 23.53 | 23.64 | 23.64 | 119,400 |
Apr 5, 2024 | 23.12 | 23.29 | 23.09 | 23.28 | 23.28 | 75,500 |
Apr 4, 2024 | 23.48 | 23.51 | 23.17 | 23.18 | 23.18 | 111,800 |
Apr 3, 2024 | 23.06 | 23.22 | 23.06 | 23.21 | 23.21 | 19,800 |
Apr 2, 2024 | 22.78 | 22.89 | 22.78 | 22.82 | 22.82 | 15,100 |
Apr 1, 2024 | 23.35 | 23.65 | 22.85 | 23.05 | 23.05 | 14,400 |
Mar 28, 2024 | 23.06 | 23.14 | 23.05 | 23.08 | 23.08 | 30,500 |
Mar 27, 2024 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | 52,200 |
Mar 26, 2024 | 22.78 | 22.88 | 22.74 | 22.74 | 22.74 | 30,400 |
Mar 25, 2024 | 22.52 | 22.74 | 22.52 | 22.66 | 22.66 | 26,000 |
Mar 22, 2024 | 22.51 | 22.53 | 22.40 | 22.40 | 22.40 | 11,500 |
Mar 21, 2024 | 22.70 | 22.71 | 22.54 | 22.57 | 22.57 | 10,400 |
Mar 20, 2024 | 22.32 | 22.64 | 22.32 | 22.61 | 22.61 | 18,000 |
Mar 19, 2024 | 21.99 | 22.42 | 21.99 | 22.37 | 22.37 | 14,900 |
Mar 18, 2024 | 22.34 | 22.34 | 22.18 | 22.18 | 22.18 | 11,500 |
Mar 15, 2024 | 22.24 | 22.30 | 22.20 | 22.26 | 22.26 | 13,000 |
Mar 14, 2024 | 22.17 | 22.18 | 22.09 | 22.11 | 22.11 | 10,700 |
Mar 13, 2024 | 22.39 | 22.39 | 22.31 | 22.36 | 22.36 | 15,300 |
Mar 12, 2024 | 22.33 | 22.47 | 22.29 | 22.47 | 22.47 | 25,100 |
Mar 11, 2024 | 22.21 | 22.32 | 22.18 | 22.32 | 22.32 | 14,400 |
Mar 8, 2024 | 22.31 | 22.31 | 22.13 | 22.15 | 22.15 | 30,800 |
Mar 7, 2024 | 22.08 | 22.16 | 22.08 | 22.15 | 22.15 | 56,100 |
Mar 6, 2024 | 21.53 | 21.88 | 21.52 | 21.78 | 21.78 | 60,400 |
Mar 5, 2024 | 21.36 | 21.50 | 21.36 | 21.40 | 21.40 | 21,100 |
Mar 4, 2024 | 21.34 | 21.43 | 21.29 | 21.37 | 21.37 | 15,200 |
Mar 1, 2024 | 21.58 | 21.63 | 21.48 | 21.50 | 21.50 | 29,000 |
Feb 29, 2024 | 22.38 | 22.42 | 22.16 | 22.21 | 22.21 | 87,000 |
Feb 28, 2024 | 20.50 | 20.68 | 20.50 | 20.60 | 20.60 | 21,900 |
Feb 27, 2024 | 20.38 | 20.50 | 20.36 | 20.46 | 20.46 | 74,600 |
Feb 26, 2024 | 20.23 | 20.29 | 20.22 | 20.24 | 20.24 | 14,000 |
Feb 23, 2024 | 20.24 | 20.44 | 20.24 | 20.33 | 20.33 | 9,000 |
Feb 22, 2024 | 20.46 | 20.48 | 20.35 | 20.43 | 20.43 | 20,400 |
Feb 21, 2024 | 20.26 | 20.31 | 20.19 | 20.29 | 20.29 | 10,700 |
Feb 20, 2024 | 20.13 | 20.26 | 20.13 | 20.26 | 20.26 | 17,900 |
Feb 16, 2024 | 20.11 | 20.21 | 20.03 | 20.07 | 20.07 | 27,200 |
Feb 15, 2024 | 20.27 | 20.41 | 20.25 | 20.40 | 20.40 | 13,400 |
Feb 14, 2024 | 20.05 | 20.09 | 20.01 | 20.09 | 20.09 | 18,000 |
Feb 13, 2024 | 19.97 | 20.04 | 19.78 | 19.88 | 19.88 | 25,900 |
Feb 12, 2024 | 19.82 | 20.06 | 19.82 | 19.95 | 19.95 | 12,400 |
Feb 9, 2024 | 19.65 | 19.82 | 19.58 | 19.79 | 19.79 | 23,700 |
Feb 8, 2024 | 19.69 | 19.73 | 19.61 | 19.68 | 19.68 | 31,800 |
Feb 7, 2024 | 19.90 | 19.90 | 19.70 | 19.74 | 19.74 | 23,400 |
Feb 6, 2024 | 20.12 | 20.21 | 20.08 | 20.15 | 20.15 | 46,900 |
Feb 5, 2024 | 20.23 | 20.30 | 20.18 | 20.24 | 20.24 | 40,600 |
Feb 2, 2024 | 20.47 | 20.51 | 20.40 | 20.51 | 20.51 | 13,800 |
Feb 1, 2024 | 20.47 | 20.48 | 20.29 | 20.45 | 20.45 | 17,600 |
Jan 31, 2024 | 20.69 | 20.71 | 20.41 | 20.42 | 20.42 | 14,200 |
Jan 30, 2024 | 20.59 | 20.60 | 20.54 | 20.58 | 20.58 | 20,600 |
Jan 29, 2024 | 20.52 | 20.64 | 20.47 | 20.59 | 20.59 | 63,300 |
Jan 26, 2024 | 20.50 | 20.59 | 20.49 | 20.49 | 20.49 | 13,200 |
Jan 25, 2024 | 20.59 | 20.59 | 20.30 | 20.43 | 20.43 | 24,500 |
Jan 24, 2024 | 20.59 | 20.66 | 20.47 | 20.47 | 20.47 | 11,200 |
Jan 23, 2024 | 20.26 | 20.31 | 20.19 | 20.31 | 20.31 | 12,500 |
Jan 22, 2024 | 20.45 | 20.47 | 20.34 | 20.35 | 20.35 | 28,300 |
Jan 19, 2024 | 20.19 | 20.33 | 20.14 | 20.33 | 20.33 | 24,800 |
Jan 18, 2024 | 20.15 | 20.25 | 20.08 | 20.25 | 20.25 | 20,600 |
Jan 17, 2024 | 19.96 | 20.07 | 19.92 | 20.07 | 20.07 | 28,200 |
Jan 16, 2024 | 19.98 | 20.17 | 19.95 | 20.13 | 20.13 | 74,100 |
Jan 12, 2024 | 20.38 | 20.46 | 20.32 | 20.35 | 20.35 | 58,200 |
Jan 11, 2024 | 20.60 | 20.60 | 20.36 | 20.52 | 20.52 | 590,900 |
Jan 10, 2024 | 20.64 | 20.92 | 20.56 | 20.76 | 20.76 | 491,400 |
Jan 9, 2024 | 20.02 | 21.24 | 19.91 | 21.15 | 21.15 | 346,400 |
Jan 8, 2024 | 20.27 | 20.44 | 20.27 | 20.44 | 20.44 | 352,100 |
Jan 5, 2024 | 20.15 | 20.38 | 20.15 | 20.27 | 20.27 | 669,000 |
Jan 4, 2024 | 20.15 | 20.23 | 20.05 | 20.06 | 20.06 | 311,200 |
Jan 3, 2024 | 19.85 | 19.93 | 19.80 | 19.89 | 19.89 | 128,700 |
Jan 2, 2024 | 19.91 | 20.04 | 19.91 | 20.04 | 20.04 | 52,200 |
Dec 29, 2023 | 19.78 | 19.78 | 19.69 | 19.74 | 19.74 | 22,300 |
Dec 28, 2023 | 19.83 | 19.93 | 19.79 | 19.79 | 19.79 | 15,200 |
Dec 27, 2023 | 19.70 | 19.89 | 19.70 | 19.87 | 19.87 | 128,000 |
Dec 26, 2023 | 19.58 | 19.68 | 19.53 | 19.61 | 19.61 | 36,300 |
Dec 22, 2023 | 19.42 | 19.50 | 19.41 | 19.43 | 19.43 | 21,700 |
Dec 21, 2023 | 19.31 | 19.39 | 19.25 | 19.36 | 19.36 | 104,300 |
Dec 20, 2023 | 19.27 | 19.38 | 19.17 | 19.19 | 19.19 | 100,600 |
Dec 19, 2023 | 19.33 | 19.50 | 19.33 | 19.48 | 19.48 | 142,500 |
Dec 18, 2023 | 19.28 | 19.36 | 19.24 | 19.31 | 19.31 | 16,100 |
Dec 15, 2023 | 19.44 | 19.51 | 19.31 | 19.34 | 19.34 | 54,000 |
Dec 14, 2023 | 19.58 | 19.63 | 19.50 | 19.56 | 19.56 | 52,200 |
Dec 13, 2023 | 19.13 | 19.42 | 19.00 | 19.42 | 19.42 | 111,500 |
Dec 12, 2023 | 18.95 | 19.15 | 18.95 | 19.14 | 19.14 | 148,900 |
Dec 11, 2023 | 18.95 | 19.08 | 18.95 | 19.05 | 19.05 | 32,800 |
Dec 8, 2023 | 19.03 | 19.11 | 19.03 | 19.11 | 19.11 | 18,100 |
Dec 7, 2023 | 19.03 | 19.11 | 19.01 | 19.08 | 19.08 | 38,700 |
Dec 6, 2023 | 19.01 | 19.05 | 18.88 | 18.88 | 18.88 | 14,300 |
Dec 5, 2023 | 18.91 | 18.97 | 18.88 | 18.88 | 18.88 | 29,000 |
Dec 4, 2023 | 18.98 | 18.99 | 18.91 | 18.93 | 18.93 | 23,300 |
Dec 1, 2023 | 18.73 | 19.00 | 18.72 | 18.93 | 18.93 | 48,000 |
Nov 30, 2023 | 19.05 | 19.05 | 18.90 | 18.99 | 18.99 | 41,100 |
Nov 29, 2023 | 17.34 | 18.59 | 17.32 | 18.30 | 18.30 | 251,800 |
Nov 28, 2023 | 17.32 | 17.48 | 17.30 | 17.41 | 17.41 | 29,400 |
Nov 27, 2023 | 17.39 | 17.46 | 17.39 | 17.46 | 17.46 | 29,400 |
Nov 24, 2023 | 17.42 | 17.52 | 17.42 | 17.49 | 17.49 | 12,500 |
Nov 22, 2023 | 17.22 | 17.25 | 17.16 | 17.21 | 17.21 | 22,600 |
Nov 21, 2023 | 17.32 | 17.36 | 17.24 | 17.26 | 17.26 | 53,900 |
Nov 20, 2023 | 17.40 | 17.51 | 17.36 | 17.50 | 17.50 | 41,700 |
Nov 17, 2023 | 17.37 | 17.47 | 17.33 | 17.45 | 17.45 | 126,800 |
Nov 16, 2023 | 17.33 | 17.35 | 17.24 | 17.28 | 17.28 | 24,200 |
Nov 15, 2023 | 17.23 | 17.25 | 17.17 | 17.17 | 17.17 | 36,400 |
Nov 14, 2023 | 17.06 | 17.16 | 17.06 | 17.14 | 17.14 | 26,300 |
Nov 13, 2023 | 16.72 | 16.82 | 16.72 | 16.80 | 16.80 | 52,700 |
Nov 10, 2023 | 16.42 | 16.62 | 16.38 | 16.59 | 16.59 | 141,700 |
Nov 9, 2023 | 16.78 | 16.78 | 16.57 | 16.60 | 16.60 | 32,500 |
Nov 8, 2023 | 16.53 | 16.63 | 16.53 | 16.60 | 16.60 | 29,900 |
Nov 7, 2023 | 16.54 | 16.60 | 16.49 | 16.55 | 16.55 | 24,300 |
Nov 6, 2023 | 16.71 | 16.73 | 16.64 | 16.68 | 16.68 | 46,300 |
Nov 3, 2023 | 16.71 | 16.75 | 16.56 | 16.66 | 16.66 | 32,700 |
Nov 2, 2023 | 16.27 | 16.34 | 16.20 | 16.29 | 16.29 | 44,700 |
Nov 1, 2023 | 15.95 | 15.98 | 15.79 | 15.94 | 15.94 | 51,300 |
Oct 31, 2023 | 16.05 | 16.07 | 15.90 | 15.95 | 15.95 | 142,100 |
Oct 30, 2023 | 15.93 | 16.00 | 15.84 | 15.95 | 15.95 | 50,300 |
Oct 27, 2023 | 15.91 | 15.91 | 15.65 | 15.69 | 15.69 | 28,300 |
Oct 26, 2023 | 15.68 | 15.78 | 15.62 | 15.71 | 15.71 | 78,500 |
Oct 25, 2023 | 15.50 | 15.57 | 15.43 | 15.46 | 15.46 | 55,900 |
Oct 24, 2023 | 15.66 | 15.79 | 15.66 | 15.73 | 15.73 | 141,800 |
Oct 23, 2023 | 15.49 | 15.72 | 15.49 | 15.63 | 15.63 | 54,400 |
Oct 20, 2023 | 15.89 | 15.89 | 15.75 | 15.75 | 15.75 | 67,900 |
Oct 19, 2023 | 16.08 | 16.22 | 15.99 | 16.04 | 16.04 | 61,000 |
Oct 18, 2023 | 16.36 | 16.40 | 16.13 | 16.15 | 16.15 | 220,800 |
Oct 17, 2023 | 16.31 | 16.38 | 16.25 | 16.28 | 16.28 | 251,600 |
Oct 16, 2023 | 16.27 | 16.32 | 16.26 | 16.29 | 16.29 | 226,000 |
Oct 13, 2023 | 16.23 | 16.23 | 16.04 | 16.08 | 16.08 | 178,000 |
Oct 12, 2023 | 16.56 | 16.60 | 16.42 | 16.42 | 16.42 | 418,200 |
Oct 11, 2023 | 16.74 | 16.82 | 16.64 | 16.73 | 16.73 | 92,900 |
Oct 10, 2023 | 16.83 | 16.85 | 16.78 | 16.78 | 16.78 | 146,700 |
Oct 9, 2023 | 16.88 | 16.88 | 16.69 | 16.82 | 16.82 | 114,500 |
Oct 6, 2023 | 16.65 | 16.80 | 16.56 | 16.77 | 16.77 | 359,800 |
Oct 5, 2023 | 16.33 | 16.44 | 16.31 | 16.40 | 16.40 | 401,100 |
Oct 4, 2023 | 16.19 | 16.20 | 15.91 | 16.00 | 16.00 | 63,600 |
Oct 3, 2023 | 16.27 | 16.33 | 16.04 | 16.11 | 16.11 | 98,700 |
Oct 2, 2023 | 16.31 | 16.32 | 16.02 | 16.05 | 16.05 | 72,000 |
Sep 29, 2023 | 16.04 | 16.13 | 15.93 | 15.97 | 15.97 | 37,100 |
Sep 28, 2023 | 15.49 | 16.02 | 15.49 | 15.92 | 15.92 | 127,400 |
Sep 27, 2023 | 16.17 | 16.17 | 15.32 | 15.40 | 15.40 | 234,000 |
Sep 26, 2023 | 19.04 | 19.15 | 19.02 | 19.03 | 19.03 | 9,700 |
Sep 25, 2023 | 18.92 | 19.01 | 18.86 | 18.97 | 18.97 | 11,000 |
Sep 22, 2023 | 19.34 | 19.38 | 19.17 | 19.20 | 19.20 | 19,400 |
Sep 21, 2023 | 19.52 | 19.58 | 19.44 | 19.44 | 19.44 | 12,800 |
Sep 20, 2023 | 19.98 | 20.03 | 19.81 | 19.81 | 19.81 | 25,200 |
Sep 19, 2023 | 19.49 | 19.54 | 19.45 | 19.50 | 19.50 | 36,600 |
Sep 18, 2023 | 19.29 | 19.38 | 19.27 | 19.32 | 19.32 | 17,400 |
Sep 15, 2023 | 19.38 | 19.39 | 19.27 | 19.31 | 19.31 | 36,000 |
Sep 14, 2023 | 19.35 | 19.37 | 19.28 | 19.30 | 19.30 | 177,500 |
Sep 13, 2023 | 19.28 | 19.31 | 19.15 | 19.18 | 19.18 | 294,200 |
Sep 12, 2023 | 19.27 | 19.29 | 19.20 | 19.22 | 19.22 | 236,400 |
Sep 11, 2023 | 19.21 | 19.27 | 19.15 | 19.22 | 19.22 | 179,700 |
Sep 8, 2023 | 19.07 | 19.08 | 19.01 | 19.02 | 19.02 | 65,100 |
Sep 7, 2023 | 0.61 Dividend | |||||
Sep 7, 2023 | 18.90 | 18.92 | 18.77 | 18.86 | 18.86 | 55,400 |
Sep 6, 2023 | 19.37 | 19.50 | 19.18 | 19.30 | 18.69 | 185,400 |
Sep 5, 2023 | 19.59 | 19.59 | 19.34 | 19.34 | 18.73 | 19,900 |
Sep 1, 2023 | 19.88 | 19.99 | 19.71 | 19.92 | 19.29 | 43,300 |
Aug 31, 2023 | 19.88 | 19.90 | 19.20 | 19.64 | 19.02 | 31,400 |
Aug 30, 2023 | 20.34 | 20.41 | 20.01 | 20.08 | 19.45 | 20,500 |
Aug 29, 2023 | 20.25 | 20.69 | 20.25 | 20.60 | 19.95 | 117,200 |
Aug 28, 2023 | 18.62 | 18.72 | 18.57 | 18.61 | 18.02 | 34,100 |
Aug 25, 2023 | 18.49 | 18.53 | 18.37 | 18.52 | 17.94 | 11,500 |
Aug 24, 2023 | 18.50 | 18.51 | 18.34 | 18.35 | 17.77 | 20,000 |
Aug 23, 2023 | 18.49 | 18.55 | 18.48 | 18.53 | 17.95 | 18,900 |
Aug 22, 2023 | 18.64 | 18.64 | 18.44 | 18.45 | 17.87 | 37,100 |
Aug 21, 2023 | 18.58 | 18.60 | 18.48 | 18.56 | 17.98 | 33,100 |
Aug 18, 2023 | 18.40 | 18.53 | 18.38 | 18.49 | 17.91 | 14,100 |
Aug 17, 2023 | 18.64 | 18.66 | 18.49 | 18.51 | 17.93 | 27,500 |
Aug 16, 2023 | 18.88 | 18.92 | 18.68 | 18.68 | 18.09 | 53,200 |
Aug 15, 2023 | 18.97 | 18.98 | 18.82 | 18.84 | 18.25 | 19,800 |
Aug 14, 2023 | 19.18 | 19.22 | 19.11 | 19.17 | 18.57 | 42,800 |
Aug 11, 2023 | 19.31 | 19.37 | 19.29 | 19.29 | 18.68 | 7,200 |
Aug 10, 2023 | 19.40 | 19.56 | 19.35 | 19.38 | 18.76 | 14,400 |
Aug 9, 2023 | 19.31 | 19.39 | 19.23 | 19.28 | 18.67 | 32,700 |
Aug 8, 2023 | 19.08 | 19.24 | 19.06 | 19.24 | 18.63 | 97,900 |
Aug 7, 2023 | 19.17 | 19.27 | 19.17 | 19.27 | 18.66 | 10,700 |
Aug 4, 2023 | 19.13 | 19.24 | 19.06 | 19.06 | 18.46 | 23,200 |
Aug 3, 2023 | 18.77 | 18.89 | 18.77 | 18.86 | 18.27 | 15,100 |
Aug 2, 2023 | 18.82 | 18.86 | 18.76 | 18.84 | 18.25 | 18,500 |
Aug 1, 2023 | 18.99 | 19.02 | 18.94 | 19.02 | 18.42 | 20,000 |
Jul 31, 2023 | 19.19 | 19.26 | 19.11 | 19.12 | 18.51 | 42,600 |
Jul 28, 2023 | 19.17 | 19.20 | 19.12 | 19.17 | 18.57 | 44,700 |
Jul 27, 2023 | 19.19 | 19.29 | 19.11 | 19.13 | 18.53 | 43,900 |
Jul 26, 2023 | 19.21 | 19.31 | 19.15 | 19.27 | 18.66 | 35,200 |
Jul 25, 2023 | 19.20 | 19.20 | 19.15 | 19.19 | 18.59 | 30,500 |
Jul 24, 2023 | 19.04 | 19.14 | 19.04 | 19.09 | 18.49 | 60,700 |
Jul 21, 2023 | 18.93 | 19.01 | 18.91 | 18.94 | 18.34 | 131,900 |
Jul 20, 2023 | 18.82 | 18.95 | 18.82 | 18.92 | 18.32 | 17,400 |
Jul 19, 2023 | 18.67 | 18.67 | 18.55 | 18.58 | 17.99 | 15,800 |
Jul 18, 2023 | 18.74 | 18.92 | 18.74 | 18.90 | 18.30 | 15,900 |
Jul 17, 2023 | 18.85 | 18.96 | 18.82 | 18.95 | 18.35 | 33,700 |
Jul 14, 2023 | 19.06 | 19.06 | 18.85 | 18.86 | 18.27 | 66,500 |
Jul 13, 2023 | 19.05 | 19.15 | 19.03 | 19.13 | 18.52 | 88,900 |
Jul 12, 2023 | 19.06 | 19.08 | 18.90 | 18.92 | 18.32 | 75,100 |
Jul 11, 2023 | 18.58 | 18.66 | 18.52 | 18.62 | 18.03 | 52,300 |
Jul 10, 2023 | 18.33 | 18.44 | 18.31 | 18.37 | 17.79 | 98,300 |
Jul 7, 2023 | 18.16 | 18.26 | 18.12 | 18.18 | 17.61 | 21,500 |
Jul 6, 2023 | 18.15 | 18.24 | 18.07 | 18.22 | 17.65 | 21,600 |
Jul 5, 2023 | 18.47 | 18.56 | 18.45 | 18.49 | 17.91 | 113,100 |
Jul 3, 2023 | 18.52 | 18.69 | 18.52 | 18.65 | 18.06 | 17,000 |
Jun 30, 2023 | 18.55 | 18.56 | 18.44 | 18.47 | 17.89 | 23,600 |
Jun 29, 2023 | 18.41 | 18.47 | 18.39 | 18.44 | 17.86 | 13,700 |
Jun 28, 2023 | 18.39 | 18.49 | 18.39 | 18.47 | 17.89 | 120,100 |
Jun 27, 2023 | 18.53 | 18.58 | 18.37 | 18.56 | 17.98 | 185,300 |
Jun 26, 2023 | 18.10 | 18.44 | 18.02 | 18.29 | 17.71 | 149,200 |
Jun 23, 2023 | 17.55 | 17.66 | 17.52 | 17.62 | 17.06 | 40,100 |
Jun 22, 2023 | 17.50 | 17.55 | 17.39 | 17.41 | 16.86 | 63,800 |
Jun 21, 2023 | 17.32 | 17.45 | 17.32 | 17.42 | 16.87 | 24,000 |
Jun 20, 2023 | 17.49 | 17.52 | 17.35 | 17.45 | 16.90 | 33,000 |
Jun 16, 2023 | 17.82 | 17.90 | 17.80 | 17.82 | 17.26 | 37,400 |
Jun 15, 2023 | 17.92 | 17.99 | 17.84 | 17.92 | 17.36 | 49,200 |
Jun 14, 2023 | 17.95 | 18.03 | 17.76 | 17.83 | 17.27 | 25,700 |
Jun 13, 2023 | 17.83 | 17.84 | 17.70 | 17.72 | 17.16 | 71,500 |
Jun 12, 2023 | 17.83 | 17.89 | 17.73 | 17.88 | 17.32 | 81,100 |
Jun 9, 2023 | 17.87 | 17.91 | 17.83 | 17.85 | 17.29 | 67,200 |
Jun 8, 2023 | 17.83 | 17.83 | 17.68 | 17.80 | 17.24 | 82,100 |
Jun 7, 2023 | 17.41 | 17.50 | 17.36 | 17.46 | 16.91 | 26,000 |
Jun 6, 2023 | 0.98 Dividend | |||||
Jun 6, 2023 | 17.42 | 17.63 | 17.42 | 17.56 | 17.00 | 56,600 |
Jun 5, 2023 | 18.65 | 18.75 | 18.46 | 18.52 | 16.99 | 69,500 |
Jun 2, 2023 | 18.64 | 18.85 | 18.58 | 18.82 | 17.26 | 74,400 |
Jun 1, 2023 | 18.00 | 18.15 | 18.00 | 18.13 | 16.63 | 88,600 |
May 31, 2023 | 17.98 | 18.03 | 17.89 | 18.01 | 16.52 | 91,900 |
May 30, 2023 | 18.64 | 18.72 | 18.56 | 18.60 | 17.06 | 57,600 |
May 26, 2023 | 18.66 | 18.69 | 18.61 | 18.63 | 17.09 | 24,600 |
May 25, 2023 | 18.41 | 18.51 | 18.35 | 18.47 | 16.94 | 49,600 |
May 24, 2023 | 18.76 | 18.76 | 18.63 | 18.71 | 17.16 | 26,900 |
May 23, 2023 | 19.23 | 19.36 | 19.17 | 19.21 | 17.62 | 36,600 |
May 22, 2023 | 19.04 | 19.18 | 19.04 | 19.14 | 17.55 | 29,200 |
May 19, 2023 | 18.98 | 19.09 | 18.98 | 19.02 | 17.44 | 697,900 |
May 18, 2023 | 18.48 | 18.68 | 18.45 | 18.68 | 17.13 | 35,200 |
May 17, 2023 | 18.35 | 18.46 | 18.31 | 18.43 | 16.90 | 24,600 |
May 16, 2023 | 18.27 | 18.36 | 18.27 | 18.30 | 16.78 | 39,100 |
May 15, 2023 | 18.45 | 18.50 | 18.35 | 18.48 | 16.95 | 73,000 |
May 12, 2023 | 17.98 | 18.03 | 17.92 | 17.95 | 16.46 | 42,900 |
May 11, 2023 | 17.94 | 18.10 | 17.93 | 18.10 | 16.60 | 96,100 |
May 10, 2023 | 18.31 | 18.31 | 18.07 | 18.13 | 16.63 | 26,300 |
May 9, 2023 | 18.19 | 18.30 | 18.17 | 18.29 | 16.77 | 34,100 |
May 8, 2023 | 18.41 | 18.43 | 18.32 | 18.35 | 16.83 | 127,700 |
May 5, 2023 | 18.16 | 18.37 | 18.16 | 18.36 | 16.84 | 30,600 |
May 4, 2023 | 17.87 | 17.96 | 17.76 | 17.91 | 16.43 | 48,600 |
May 3, 2023 | 18.31 | 18.45 | 18.31 | 18.32 | 16.80 | 26,400 |
May 2, 2023 | 18.17 | 18.22 | 18.10 | 18.16 | 16.66 | 15,700 |
May 1, 2023 | 18.37 | 18.82 | 18.37 | 18.49 | 16.96 | 53,100 |
Apr 28, 2023 | 18.48 | 18.66 | 18.48 | 18.60 | 17.06 | 14,500 |
Apr 27, 2023 | 18.37 | 18.67 | 18.37 | 18.65 | 17.10 | 96,400 |
Apr 26, 2023 | 18.46 | 18.58 | 18.42 | 18.45 | 16.92 | 27,700 |
Apr 25, 2023 | 18.61 | 18.61 | 18.28 | 18.28 | 16.77 | 32,000 |