Frankfurt - Delayed Quote • EUR
Koninklijke Philips N.V. (PHI1.F)
At close: April 26 at 2:06 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.24 | 19.52 | 19.24 | 19.52 | 19.52 | 195 |
Apr 25, 2024 | 19.56 | 19.59 | 19.24 | 19.24 | 19.24 | 5,723 |
Apr 24, 2024 | 19.66 | 19.85 | 19.54 | 19.54 | 19.54 | 866 |
Apr 23, 2024 | 19.30 | 19.56 | 19.30 | 19.55 | 19.55 | 855 |
Apr 22, 2024 | 18.81 | 19.17 | 18.81 | 19.15 | 19.15 | 705 |
Apr 19, 2024 | 18.61 | 18.82 | 18.55 | 18.79 | 18.79 | 210 |
Apr 18, 2024 | 19.01 | 19.01 | 18.67 | 18.93 | 18.93 | 636 |
Apr 17, 2024 | 19.09 | 19.09 | 18.69 | 18.96 | 18.96 | 1,235 |
Apr 16, 2024 | 19.14 | 19.41 | 19.11 | 19.22 | 19.22 | 329 |
Apr 15, 2024 | 18.98 | 19.45 | 18.98 | 19.45 | 19.45 | 350 |
Apr 12, 2024 | 19.20 | 19.69 | 18.99 | 18.99 | 18.99 | 552 |
Apr 11, 2024 | 19.09 | 19.09 | 18.90 | 19.04 | 19.04 | 11,331 |
Apr 10, 2024 | 18.76 | 20.05 | 18.76 | 19.11 | 19.11 | 4,359 |
Apr 9, 2024 | 18.83 | 19.05 | 18.73 | 19.05 | 19.05 | 130 |
Apr 8, 2024 | 18.55 | 18.98 | 18.55 | 18.98 | 18.98 | 728 |
Apr 5, 2024 | 18.79 | 18.79 | 18.54 | 18.54 | 18.54 | 1,651 |
Apr 4, 2024 | 18.82 | 19.05 | 18.82 | 19.03 | 19.03 | 1,353 |
Apr 3, 2024 | 18.50 | 18.84 | 18.50 | 18.83 | 18.83 | 3,281 |
Apr 2, 2024 | 18.59 | 18.70 | 18.47 | 18.62 | 18.62 | 4,077 |
Mar 28, 2024 | 18.78 | 18.85 | 18.60 | 18.60 | 18.60 | 530 |
Mar 27, 2024 | 18.51 | 18.80 | 18.51 | 18.80 | 18.80 | 425 |
Mar 26, 2024 | 18.39 | 18.60 | 18.37 | 18.54 | 18.54 | 110 |
Mar 25, 2024 | 18.47 | 18.50 | 18.35 | 18.42 | 18.42 | 8,926 |
Mar 22, 2024 | 18.75 | 18.75 | 18.49 | 18.61 | 18.61 | 1,692 |
Mar 21, 2024 | 18.95 | 19.04 | 18.59 | 18.81 | 18.81 | 3,864 |
Mar 20, 2024 | 19.17 | 19.18 | 18.74 | 18.81 | 18.81 | 740 |
Mar 19, 2024 | 19.06 | 19.19 | 18.97 | 19.19 | 19.19 | 1,230 |
Mar 18, 2024 | 19.44 | 19.44 | 19.09 | 19.09 | 19.09 | 1,298 |
Mar 15, 2024 | 19.74 | 19.74 | 19.35 | 19.35 | 19.35 | 240 |
Mar 14, 2024 | 19.69 | 19.84 | 19.69 | 19.84 | 19.84 | 1,540 |
Mar 13, 2024 | 19.53 | 19.80 | 19.53 | 19.80 | 19.80 | 2,066 |
Mar 12, 2024 | 19.58 | 19.73 | 19.50 | 19.50 | 19.50 | 499 |
Mar 11, 2024 | 18.97 | 19.40 | 18.97 | 19.38 | 19.38 | 553 |
Mar 8, 2024 | 19.04 | 19.21 | 19.04 | 19.14 | 19.14 | 1,115 |
Mar 7, 2024 | 18.68 | 19.24 | 18.68 | 19.24 | 19.24 | 990 |
Mar 6, 2024 | 18.72 | 18.77 | 18.68 | 18.77 | 18.77 | 830 |
Mar 5, 2024 | 18.64 | 18.72 | 18.50 | 18.65 | 18.65 | 2,770 |
Mar 4, 2024 | 18.77 | 18.77 | 18.74 | 18.74 | 18.74 | 576 |
Mar 1, 2024 | 18.59 | 18.80 | 18.59 | 18.77 | 18.77 | 2,250 |
Feb 29, 2024 | 18.41 | 18.54 | 18.40 | 18.52 | 18.52 | 567 |
Feb 28, 2024 | 18.62 | 18.98 | 18.40 | 18.40 | 18.40 | 568 |
Feb 27, 2024 | 18.40 | 18.70 | 18.40 | 18.64 | 18.64 | 1,821 |
Feb 26, 2024 | 18.60 | 18.60 | 18.53 | 18.53 | 18.53 | 780 |
Feb 23, 2024 | 18.72 | 18.72 | 18.51 | 18.69 | 18.69 | 1,128 |
Feb 22, 2024 | 18.23 | 18.76 | 18.23 | 18.63 | 18.63 | 5,967 |
Feb 21, 2024 | 18.64 | 18.64 | 18.11 | 18.15 | 18.15 | 5,336 |
Feb 20, 2024 | 18.82 | 18.82 | 18.65 | 18.65 | 18.65 | 369 |
Feb 19, 2024 | 18.77 | 18.96 | 18.73 | 18.82 | 18.82 | 1,678 |
Feb 16, 2024 | 18.99 | 18.99 | 18.75 | 18.86 | 18.86 | 6,456 |
Feb 15, 2024 | 18.76 | 18.95 | 18.75 | 18.95 | 18.95 | 2,627 |
Feb 14, 2024 | 18.76 | 18.76 | 18.57 | 18.69 | 18.69 | 1,340 |
Feb 13, 2024 | 19.12 | 19.12 | 18.64 | 18.70 | 18.70 | 1,255 |
Feb 12, 2024 | 19.11 | 19.20 | 19.01 | 19.11 | 19.11 | 4,110 |
Feb 9, 2024 | 19.00 | 19.14 | 19.00 | 19.01 | 19.01 | 947 |
Feb 8, 2024 | 18.96 | 18.98 | 18.94 | 18.96 | 18.96 | 2,809 |
Feb 7, 2024 | 19.38 | 19.38 | 18.91 | 18.91 | 18.91 | 8,742 |
Feb 6, 2024 | 19.55 | 19.57 | 19.38 | 19.57 | 19.57 | 824 |
Feb 5, 2024 | 19.35 | 19.49 | 19.30 | 19.46 | 19.46 | 570 |
Feb 2, 2024 | 19.66 | 19.66 | 19.31 | 19.31 | 19.31 | 4,319 |
Feb 1, 2024 | 19.53 | 19.60 | 19.45 | 19.50 | 19.50 | 260 |
Jan 31, 2024 | 19.83 | 19.88 | 19.66 | 19.66 | 19.66 | 379 |
Jan 30, 2024 | 19.89 | 20.15 | 19.82 | 19.82 | 19.82 | 1,538 |
Jan 29, 2024 | 20.06 | 20.06 | 19.24 | 20.04 | 20.04 | 10,628 |
Jan 26, 2024 | 21.07 | 21.07 | 20.72 | 20.97 | 20.97 | 1,363 |
Jan 25, 2024 | 20.81 | 21.09 | 20.81 | 21.03 | 21.03 | 786 |
Jan 24, 2024 | 21.57 | 21.57 | 21.07 | 21.07 | 21.07 | 292 |
Jan 23, 2024 | 21.57 | 21.61 | 21.37 | 21.37 | 21.37 | 566 |
Jan 22, 2024 | 21.38 | 21.60 | 21.38 | 21.56 | 21.56 | 1,997 |
Jan 19, 2024 | 21.48 | 21.58 | 21.25 | 21.25 | 21.25 | 2,703 |
Jan 18, 2024 | 21.37 | 21.67 | 21.31 | 21.31 | 21.31 | 958 |
Jan 17, 2024 | 21.17 | 21.44 | 21.17 | 21.30 | 21.30 | 47,396 |
Jan 16, 2024 | 21.73 | 21.73 | 21.43 | 21.43 | 21.43 | 2,785 |
Jan 15, 2024 | 21.86 | 22.10 | 21.67 | 21.95 | 21.95 | 1,600 |
Jan 12, 2024 | 21.97 | 22.16 | 21.79 | 21.85 | 21.85 | 1,131 |
Jan 11, 2024 | 22.07 | 22.13 | 21.80 | 21.80 | 21.80 | 1,266 |
Jan 10, 2024 | 21.80 | 21.86 | 21.74 | 21.83 | 21.83 | 295 |
Jan 9, 2024 | 22.07 | 22.10 | 21.84 | 21.84 | 21.84 | 1,887 |
Jan 8, 2024 | 21.36 | 22.09 | 21.36 | 22.09 | 22.09 | 969 |
Jan 5, 2024 | 21.04 | 21.56 | 21.04 | 21.50 | 21.50 | 1,362 |
Jan 4, 2024 | 20.77 | 21.36 | 20.77 | 21.29 | 21.29 | 3,282 |
Jan 3, 2024 | 21.20 | 21.24 | 20.73 | 20.85 | 20.85 | 3,756 |
Jan 2, 2024 | 20.99 | 21.32 | 20.99 | 21.28 | 21.28 | 938 |
Dec 29, 2023 | 21.11 | 21.17 | 21.11 | 21.17 | 21.17 | 141 |
Dec 28, 2023 | 20.92 | 21.15 | 20.88 | 21.08 | 21.08 | 2,472 |
Dec 27, 2023 | 20.70 | 21.15 | 20.70 | 20.90 | 20.90 | 8,709 |
Dec 22, 2023 | 20.63 | 21.01 | 20.62 | 20.90 | 20.90 | 1,610 |
Dec 21, 2023 | 20.70 | 21.00 | 20.50 | 20.62 | 20.62 | 5,683 |
Dec 20, 2023 | 21.23 | 21.58 | 21.23 | 21.24 | 21.24 | 1,390 |
Dec 19, 2023 | 20.57 | 21.39 | 20.57 | 21.39 | 21.39 | 985 |
Dec 18, 2023 | 20.03 | 20.55 | 20.03 | 20.55 | 20.55 | 480 |
Dec 15, 2023 | 20.20 | 20.56 | 20.20 | 20.32 | 20.32 | 3,084 |
Dec 14, 2023 | 19.24 | 20.18 | 19.24 | 20.18 | 20.18 | 22,749 |
Dec 13, 2023 | 18.75 | 19.18 | 18.75 | 19.18 | 19.18 | 1,032 |
Dec 12, 2023 | 18.72 | 18.98 | 18.72 | 18.80 | 18.80 | 367 |
Dec 11, 2023 | 18.81 | 18.81 | 18.65 | 18.74 | 18.74 | 5,957 |
Dec 8, 2023 | 18.27 | 18.81 | 18.27 | 18.81 | 18.81 | 5,024 |
Dec 7, 2023 | 18.26 | 18.34 | 18.16 | 18.34 | 18.34 | 2,861 |
Dec 6, 2023 | 18.56 | 18.57 | 18.17 | 18.36 | 18.36 | 3,641 |
Dec 5, 2023 | 18.74 | 18.74 | 18.45 | 18.47 | 18.47 | 1,551 |
Dec 4, 2023 | 18.85 | 19.06 | 18.78 | 18.80 | 18.80 | 1,493 |
Dec 1, 2023 | 18.84 | 18.84 | 18.68 | 18.68 | 18.68 | 135 |
Nov 30, 2023 | 18.84 | 18.87 | 18.76 | 18.78 | 18.78 | 475 |
Nov 29, 2023 | 18.61 | 18.73 | 18.10 | 18.73 | 18.73 | 9,165 |
Nov 28, 2023 | 19.55 | 19.55 | 19.49 | 19.49 | 19.49 | 17 |
Nov 27, 2023 | 19.56 | 19.64 | 19.52 | 19.64 | 19.64 | 539 |
Nov 24, 2023 | 19.41 | 19.55 | 19.41 | 19.55 | 19.55 | 1,263 |
Nov 23, 2023 | 19.44 | 19.49 | 19.44 | 19.49 | 19.49 | 118 |
Nov 22, 2023 | 19.19 | 19.50 | 19.19 | 19.50 | 19.50 | 1,117 |
Nov 21, 2023 | 19.27 | 19.40 | 19.26 | 19.26 | 19.26 | 1,060 |
Nov 20, 2023 | 19.40 | 19.40 | 19.11 | 19.11 | 19.11 | 1,947 |
Nov 17, 2023 | 19.28 | 19.48 | 19.28 | 19.41 | 19.41 | 2,647 |
Nov 16, 2023 | 19.31 | 19.40 | 19.24 | 19.30 | 19.30 | 822 |
Nov 15, 2023 | 19.19 | 19.50 | 19.19 | 19.30 | 19.30 | 1,653 |
Nov 14, 2023 | 18.65 | 19.26 | 18.65 | 19.19 | 19.19 | 2,304 |
Nov 13, 2023 | 18.44 | 18.65 | 18.44 | 18.65 | 18.65 | 912 |
Nov 10, 2023 | 18.54 | 18.54 | 18.41 | 18.41 | 18.41 | 35 |
Nov 9, 2023 | 18.62 | 18.69 | 18.55 | 18.55 | 18.55 | 140 |
Nov 8, 2023 | 18.73 | 18.79 | 18.67 | 18.67 | 18.67 | 35 |
Nov 7, 2023 | 18.67 | 18.78 | 18.64 | 18.78 | 18.78 | 383 |
Nov 6, 2023 | 19.20 | 19.22 | 18.68 | 18.68 | 18.68 | 1,376 |
Nov 3, 2023 | 18.93 | 19.14 | 18.86 | 19.14 | 19.14 | 700 |
Nov 2, 2023 | 18.45 | 19.11 | 18.35 | 18.96 | 18.96 | 3,416 |
Nov 1, 2023 | 17.96 | 18.31 | 17.80 | 18.31 | 18.31 | 3,458 |
Oct 31, 2023 | 17.58 | 17.90 | 17.58 | 17.86 | 17.86 | 700 |
Oct 30, 2023 | 17.53 | 17.69 | 17.50 | 17.54 | 17.54 | 7,570 |
Oct 27, 2023 | 17.45 | 17.80 | 17.45 | 17.65 | 17.65 | 4,252 |
Oct 26, 2023 | 17.23 | 17.41 | 17.13 | 17.30 | 17.30 | 917 |
Oct 25, 2023 | 17.65 | 17.65 | 17.38 | 17.38 | 17.38 | 1,050 |
Oct 24, 2023 | 17.74 | 17.94 | 17.67 | 17.72 | 17.72 | 693 |
Oct 23, 2023 | 18.10 | 18.10 | 16.88 | 17.75 | 17.75 | 7,099 |
Oct 20, 2023 | 17.34 | 17.34 | 16.98 | 17.20 | 17.20 | 3,322 |
Oct 19, 2023 | 17.60 | 17.60 | 17.44 | 17.44 | 17.44 | 780 |
Oct 18, 2023 | 17.95 | 17.95 | 17.71 | 17.72 | 17.72 | 1,008 |
Oct 17, 2023 | 17.98 | 18.06 | 17.96 | 18.06 | 18.06 | 346 |
Oct 16, 2023 | 17.85 | 18.13 | 17.83 | 18.13 | 18.13 | 3,238 |
Oct 13, 2023 | 17.98 | 17.98 | 17.85 | 17.88 | 17.88 | 909 |
Oct 12, 2023 | 18.02 | 18.28 | 18.01 | 18.28 | 18.28 | 61 |
Oct 11, 2023 | 17.94 | 18.25 | 17.94 | 18.00 | 18.00 | 3,545 |
Oct 10, 2023 | 17.68 | 18.08 | 17.67 | 18.04 | 18.04 | 2,017 |
Oct 9, 2023 | 17.16 | 17.64 | 17.10 | 17.55 | 17.55 | 5,061 |
Oct 6, 2023 | 18.10 | 18.10 | 16.70 | 17.35 | 17.35 | 7,782 |
Oct 5, 2023 | 18.62 | 18.64 | 18.57 | 18.64 | 18.64 | 73 |
Oct 4, 2023 | 18.58 | 18.58 | 18.08 | 18.08 | 18.08 | 80 |
Oct 3, 2023 | 18.74 | 18.74 | 18.56 | 18.64 | 18.64 | 131 |
Oct 2, 2023 | 18.93 | 18.94 | 18.68 | 18.76 | 18.76 | 729 |
Sep 29, 2023 | 18.86 | 19.19 | 18.86 | 19.04 | 19.04 | 885 |
Sep 28, 2023 | 19.22 | 19.22 | 18.80 | 18.83 | 18.83 | 10,609 |
Sep 27, 2023 | 19.44 | 19.77 | 19.17 | 19.17 | 19.17 | 421 |
Sep 26, 2023 | 19.25 | 19.73 | 19.25 | 19.54 | 19.54 | 1,702 |
Sep 25, 2023 | 19.24 | 19.47 | 19.24 | 19.30 | 19.30 | 562 |
Sep 22, 2023 | 19.46 | 19.46 | 19.13 | 19.41 | 19.41 | 590 |
Sep 21, 2023 | 19.78 | 19.78 | 19.47 | 19.47 | 19.47 | 1,017 |
Sep 20, 2023 | 19.96 | 20.01 | 19.96 | 20.00 | 20.00 | 683 |
Sep 19, 2023 | 19.95 | 20.07 | 19.84 | 19.87 | 19.87 | 1,394 |
Sep 18, 2023 | 20.06 | 20.10 | 19.93 | 20.04 | 20.04 | 873 |
Sep 15, 2023 | 20.02 | 20.21 | 20.02 | 20.07 | 20.07 | 325 |
Sep 14, 2023 | 19.92 | 20.05 | 19.68 | 20.05 | 20.05 | 115 |
Sep 13, 2023 | 20.00 | 20.00 | 19.63 | 19.63 | 19.63 | 4,894 |
Sep 12, 2023 | 20.25 | 20.25 | 19.89 | 19.89 | 19.89 | 2,415 |
Sep 11, 2023 | 19.55 | 19.99 | 19.55 | 19.99 | 19.99 | 1,381 |
Sep 8, 2023 | 20.03 | 20.03 | 19.32 | 19.58 | 19.58 | 450 |
Sep 7, 2023 | 20.02 | 20.02 | 19.72 | 20.01 | 20.01 | 3,391 |
Sep 6, 2023 | 20.22 | 20.22 | 19.97 | 19.98 | 19.98 | 660 |
Sep 5, 2023 | 20.40 | 20.40 | 20.25 | 20.28 | 20.28 | 999 |
Sep 4, 2023 | 20.49 | 20.58 | 20.42 | 20.44 | 20.44 | 2,018 |
Sep 1, 2023 | 20.77 | 20.77 | 20.42 | 20.42 | 20.42 | 1,413 |
Aug 31, 2023 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | 767 |
Aug 30, 2023 | 20.71 | 20.83 | 20.60 | 20.70 | 20.70 | 2,591 |
Aug 29, 2023 | 20.47 | 20.73 | 20.39 | 20.73 | 20.73 | 1,727 |
Aug 28, 2023 | 20.56 | 20.56 | 20.35 | 20.37 | 20.37 | 136 |
Aug 25, 2023 | 20.37 | 20.50 | 20.33 | 20.40 | 20.40 | 893 |
Aug 24, 2023 | 20.63 | 20.68 | 20.36 | 20.36 | 20.36 | 1,330 |
Aug 23, 2023 | 20.67 | 20.67 | 20.32 | 20.49 | 20.49 | 1,310 |
Aug 22, 2023 | 20.59 | 20.78 | 20.55 | 20.67 | 20.67 | 1,447 |
Aug 21, 2023 | 20.45 | 20.80 | 20.45 | 20.61 | 20.61 | 187 |
Aug 18, 2023 | 20.54 | 20.59 | 20.42 | 20.43 | 20.43 | 3,319 |
Aug 17, 2023 | 19.62 | 20.73 | 19.62 | 20.52 | 20.52 | 5,107 |
Aug 16, 2023 | 19.31 | 19.79 | 19.31 | 19.74 | 19.74 | 4,079 |
Aug 15, 2023 | 19.50 | 19.63 | 19.30 | 19.30 | 19.30 | 2,937 |
Aug 14, 2023 | 19.80 | 19.80 | 19.16 | 19.27 | 19.27 | 3,164 |
Aug 11, 2023 | 18.76 | 18.76 | 18.52 | 18.52 | 18.52 | 3,426 |
Aug 10, 2023 | 18.78 | 18.84 | 18.77 | 18.77 | 18.77 | 991 |
Aug 9, 2023 | 18.71 | 18.77 | 18.69 | 18.69 | 18.69 | 977 |
Aug 8, 2023 | 18.79 | 18.80 | 18.50 | 18.58 | 18.58 | 389 |
Aug 7, 2023 | 18.76 | 18.88 | 18.76 | 18.88 | 18.88 | 528 |
Aug 4, 2023 | 18.91 | 18.96 | 18.63 | 18.86 | 18.86 | 625 |
Aug 3, 2023 | 18.58 | 18.87 | 18.57 | 18.87 | 18.87 | 3,675 |
Aug 2, 2023 | 18.75 | 18.75 | 18.41 | 18.58 | 18.58 | 1,488 |
Aug 1, 2023 | 18.84 | 18.94 | 18.81 | 18.89 | 18.89 | 7,752 |
Jul 31, 2023 | 19.08 | 19.13 | 19.01 | 19.07 | 19.07 | 1,501 |
Jul 28, 2023 | 18.93 | 19.01 | 18.84 | 19.01 | 19.01 | 826 |
Jul 27, 2023 | 18.84 | 19.16 | 18.84 | 19.16 | 19.16 | 1,350 |
Jul 26, 2023 | 19.39 | 19.39 | 18.74 | 18.83 | 18.83 | 1,793 |
Jul 25, 2023 | 19.59 | 19.67 | 19.37 | 19.43 | 19.43 | 7,368 |
Jul 24, 2023 | 21.40 | 21.40 | 19.32 | 19.68 | 19.68 | 19,268 |
Jul 21, 2023 | 20.72 | 20.83 | 20.63 | 20.80 | 20.80 | 3,948 |
Jul 20, 2023 | 20.38 | 20.72 | 20.38 | 20.72 | 20.72 | 8,641 |
Jul 19, 2023 | 20.55 | 20.66 | 20.43 | 20.47 | 20.47 | 830 |
Jul 18, 2023 | 20.22 | 20.53 | 20.13 | 20.51 | 20.51 | 3,315 |
Jul 17, 2023 | 20.43 | 20.43 | 20.21 | 20.21 | 20.21 | 2,884 |
Jul 14, 2023 | 20.23 | 20.43 | 20.23 | 20.35 | 20.35 | 769 |
Jul 13, 2023 | 20.25 | 20.45 | 20.25 | 20.26 | 20.26 | 2,966 |
Jul 12, 2023 | 20.20 | 20.50 | 20.10 | 20.23 | 20.23 | 3,590 |
Jul 11, 2023 | 19.76 | 19.76 | 19.68 | 19.68 | 19.68 | 1,544 |
Jul 10, 2023 | 19.53 | 19.79 | 19.53 | 19.73 | 19.73 | 5,101 |
Jul 7, 2023 | 19.31 | 19.63 | 19.31 | 19.62 | 19.62 | 958 |
Jul 6, 2023 | 19.65 | 19.65 | 19.05 | 19.05 | 19.05 | 3,518 |
Jul 5, 2023 | 19.95 | 20.05 | 19.65 | 19.65 | 19.65 | 2,815 |
Jul 4, 2023 | 19.67 | 20.08 | 19.64 | 20.03 | 20.03 | 172 |
Jul 3, 2023 | 19.84 | 20.11 | 19.69 | 19.70 | 19.70 | 2,646 |
Jun 30, 2023 | 19.37 | 19.96 | 19.37 | 19.86 | 19.86 | 768 |
Jun 29, 2023 | 19.20 | 19.50 | 19.20 | 19.46 | 19.46 | 2,098 |
Jun 28, 2023 | 19.10 | 19.21 | 19.10 | 19.15 | 19.15 | 1,817 |
Jun 27, 2023 | 18.95 | 19.00 | 18.92 | 19.00 | 19.00 | 6,596 |
Jun 26, 2023 | 18.30 | 18.97 | 18.30 | 18.89 | 18.89 | 5,179 |
Jun 23, 2023 | 18.54 | 18.74 | 18.54 | 18.74 | 18.74 | 125 |
Jun 22, 2023 | 18.38 | 18.63 | 18.27 | 18.62 | 18.62 | 1,492 |
Jun 21, 2023 | 18.62 | 18.62 | 18.48 | 18.51 | 18.51 | 420 |
Jun 20, 2023 | 18.42 | 18.62 | 18.31 | 18.60 | 18.60 | 266 |
Jun 19, 2023 | 18.69 | 18.69 | 18.39 | 18.40 | 18.40 | 7,178 |
Jun 16, 2023 | 18.70 | 18.82 | 18.64 | 18.82 | 18.82 | 435 |
Jun 15, 2023 | 18.50 | 18.79 | 18.50 | 18.71 | 18.71 | 9,519 |
Jun 14, 2023 | 18.29 | 18.67 | 18.23 | 18.67 | 18.67 | 523 |
Jun 13, 2023 | 18.55 | 18.56 | 18.34 | 18.36 | 18.36 | 8,050 |
Jun 12, 2023 | 18.15 | 18.59 | 18.15 | 18.47 | 18.47 | 638 |
Jun 9, 2023 | 18.09 | 18.39 | 18.09 | 18.23 | 18.23 | 5,374 |
Jun 8, 2023 | 17.86 | 18.15 | 17.81 | 18.11 | 18.11 | 443 |
Jun 7, 2023 | 17.85 | 18.05 | 17.70 | 17.90 | 17.90 | 1,055 |
Jun 6, 2023 | 18.02 | 18.05 | 17.97 | 18.05 | 18.05 | 1,512 |
Jun 5, 2023 | 18.12 | 18.14 | 18.01 | 18.01 | 18.01 | 359 |
Jun 2, 2023 | 17.85 | 18.21 | 17.85 | 18.14 | 18.14 | 5,922 |
Jun 1, 2023 | 17.61 | 17.84 | 17.61 | 17.71 | 17.71 | 910 |
May 31, 2023 | 18.14 | 18.20 | 17.65 | 17.76 | 17.76 | 1,699 |
May 30, 2023 | 18.23 | 18.35 | 18.22 | 18.22 | 18.22 | 984 |
May 29, 2023 | 18.23 | 18.24 | 18.23 | 18.24 | 18.24 | 30 |
May 26, 2023 | 17.82 | 18.20 | 17.70 | 18.20 | 18.20 | 1,225 |
May 25, 2023 | 18.21 | 18.21 | 17.86 | 17.86 | 17.86 | 8,554 |
May 24, 2023 | 18.42 | 18.42 | 18.11 | 18.14 | 18.14 | 2,106 |
May 23, 2023 | 18.74 | 18.74 | 18.61 | 18.69 | 18.69 | 4,104 |
May 22, 2023 | 18.82 | 18.84 | 18.60 | 18.67 | 18.67 | 1,108 |
May 19, 2023 | 18.97 | 19.03 | 18.97 | 18.97 | 18.97 | 2,632 |
May 18, 2023 | 19.18 | 19.24 | 19.18 | 19.24 | 19.24 | 300 |
May 17, 2023 | 19.00 | 19.07 | 19.00 | 19.05 | 19.05 | 1 |
May 16, 2023 | 19.00 | 20.07 | 18.99 | 18.99 | 18.99 | 2,141 |
May 15, 2023 | 18.93 | 19.16 | 18.93 | 19.16 | 19.16 | 728 |
May 12, 2023 | 19.07 | 19.07 | 18.85 | 18.86 | 18.86 | 1,073 |
May 11, 2023 | 23.3906:22.3906 Stock Splits | |||||
May 11, 2023 | 19.00 | 19.12 | 18.99 | 18.99 | 18.99 | 1,550 |
May 10, 2023 | 18.18 | 18.46 | 18.16 | 18.41 | 18.41 | 2,272 |
May 9, 2023 | 18.21 | 18.21 | 18.02 | 18.11 | 18.11 | 1,645 |
May 8, 2023 | 18.57 | 18.57 | 18.23 | 18.25 | 18.25 | 424 |
May 5, 2023 | 18.13 | 18.41 | 18.09 | 18.41 | 18.41 | 630 |
May 4, 2023 | 18.16 | 18.19 | 18.02 | 18.10 | 18.10 | 3,780 |
May 3, 2023 | 18.15 | 18.27 | 18.13 | 18.13 | 18.13 | 1,481 |
May 2, 2023 | 18.27 | 18.28 | 18.17 | 18.17 | 18.17 | 2,337 |
Apr 28, 2023 | 18.24 | 18.50 | 18.24 | 18.27 | 18.27 | 1,060 |
Apr 27, 2023 | 18.11 | 18.26 | 18.11 | 18.25 | 18.25 | 1,331 |
Apr 26, 2023 | 18.25 | 18.25 | 18.09 | 18.22 | 18.22 | 146 |