Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 20.48 | 20.61 | 20.43 | 20.54 | 20.54 | 9,416 |
23 May 2024 | 20.61 | 20.72 | 20.43 | 20.43 | 20.43 | 5,884 |
22 May 2024 | 20.39 | 20.39 | 20.35 | 20.38 | 20.38 | 1,532 |
21 May 2024 | 20.42 | 20.43 | 20.42 | 20.43 | 20.43 | 644 |
20 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 532 |
17 May 2024 | 20.86 | 20.86 | 20.77 | 20.83 | 20.83 | 1,852 |
16 May 2024 | 21.16 | 21.16 | 21.12 | 21.12 | 21.12 | 877 |
15 May 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 21.48 | 2,010 |
14 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 552 |
13 May 2024 | 20.91 | 21.05 | 20.91 | 21.05 | 21.05 | 1,590 |
10 May 2024 | 20.38 | 20.38 | 20.37 | 20.37 | 20.37 | 1,069 |
09 May 2024 | 20.00 | 20.29 | 19.93 | 20.29 | 20.29 | 5,207 |
08 May 2024 | 19.95 | 19.97 | 19.78 | 19.80 | 19.80 | 4,202 |
07 May 2024 | 20.23 | 20.23 | 20.18 | 20.20 | 20.20 | 2,580 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | 554 |
02 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
01 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
30 Apr 2024 | 22.80 | 22.85 | 21.19 | 21.19 | 21.19 | 5,668 |
29 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 97 |
26 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
25 Apr 2024 | 23.49 | 23.57 | 22.82 | 22.96 | 22.96 | 8,508 |
24 Apr 2024 | 23.48 | 23.48 | 23.26 | 23.26 | 23.26 | 1,476 |
23 Apr 2024 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | 2,173 |
22 Apr 2024 | 22.93 | 23.07 | 22.93 | 23.07 | 23.07 | 1,027 |
22 Apr 2024 | 1.55 Dividend | |||||
19 Apr 2024 | 23.84 | 24.31 | 23.84 | 24.31 | 22.75 | 934 |
18 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 22.87 | - |
17 Apr 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 22.87 | 833 |
16 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
15 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
12 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
11 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | 326 |
10 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 23.58 | 410 |
09 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.23 | - |
08 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.23 | 116 |
05 Apr 2024 | 24.51 | 24.56 | 24.51 | 24.54 | 22.98 | 2,247 |
04 Apr 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 23.49 | 935 |
03 Apr 2024 | 24.90 | 24.93 | 24.90 | 24.93 | 23.34 | 633 |
02 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 24.46 | 427 |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | - |
27 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | - |
26 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | 416 |
25 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 25.26 | - |
22 Mar 2024 | 27.07 | 27.07 | 26.91 | 26.98 | 25.26 | 3,063 |
21 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 24.93 | - |
20 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 24.93 | 348 |
19 Mar 2024 | 26.32 | 26.58 | 26.32 | 26.58 | 24.88 | 10 |
18 Mar 2024 | 26.33 | 26.33 | 26.17 | 26.17 | 24.50 | 679 |
15 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.78 | - |
14 Mar 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 23.78 | 535 |
13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.18 | - |
12 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.18 | 362 |
11 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 23.66 | 462 |
08 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 23.58 | - |
07 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 23.58 | 311 |
06 Mar 2024 | 24.94 | 24.97 | 24.94 | 24.96 | 23.37 | 1,325 |
05 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | - |
04 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | - |
01 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | 276 |
29 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 22.76 | 446 |
28 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 22.72 | - |
27 Feb 2024 | 24.25 | 24.31 | 24.17 | 24.26 | 22.72 | 1,510 |
26 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.97 | - |
23 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.97 | 452 |
22 Feb 2024 | 24.05 | 24.41 | 24.05 | 24.26 | 22.72 | 9,397 |
21 Feb 2024 | 23.51 | 23.61 | 23.51 | 23.61 | 22.11 | 1,408 |
20 Feb 2024 | 23.73 | 23.73 | 23.32 | 23.45 | 21.96 | 499 |
16 Feb 2024 | 24.31 | 24.36 | 24.27 | 24.36 | 22.81 | 1,265 |
15 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.21 | 640 |
14 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.18 | - |
13 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.18 | 427 |
12 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
09 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
08 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
07 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | 516 |
06 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.92 | 525 |
05 Feb 2024 | 20.99 | 21.12 | 20.98 | 20.98 | 19.64 | 4,019 |
02 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.99 | 194 |
01 Feb 2024 | 20.39 | 20.83 | 20.39 | 20.83 | 19.51 | 1,162 |
31 Jan 2024 | 20.25 | 20.53 | 20.25 | 20.51 | 19.20 | 3,976 |
30 Jan 2024 | 19.67 | 20.33 | 19.67 | 20.33 | 19.03 | 8,758 |
29 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.10 | 127 |
26 Jan 2024 | 19.39 | 19.57 | 19.39 | 19.54 | 18.29 | 1,007 |
25 Jan 2024 | 19.25 | 19.40 | 19.22 | 19.40 | 18.16 | 1,922 |
24 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.33 | - |
23 Jan 2024 | 19.33 | 19.58 | 19.33 | 19.58 | 18.33 | 776 |
22 Jan 2024 | 19.90 | 20.00 | 19.88 | 19.88 | 18.61 | 1,032 |
19 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.62 | - |
18 Jan 2024 | 19.57 | 19.89 | 19.49 | 19.89 | 18.62 | 1,299 |
17 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.64 | - |
16 Jan 2024 | 19.91 | 19.91 | 19.66 | 19.91 | 18.64 | 2,412 |
12 Jan 2024 | 20.68 | 20.68 | 20.42 | 20.42 | 19.12 | 2,264 |
11 Jan 2024 | 21.01 | 21.25 | 20.67 | 20.67 | 19.35 | 5,211 |
10 Jan 2024 | 20.73 | 20.83 | 20.63 | 20.75 | 19.43 | 12,109 |
09 Jan 2024 | 20.64 | 20.64 | 20.56 | 20.56 | 19.25 | 111 |
08 Jan 2024 | 20.33 | 20.60 | 20.33 | 20.60 | 19.29 | 3,562 |
05 Jan 2024 | 20.40 | 20.40 | 20.36 | 20.37 | 19.07 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |