Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2,100 |
16 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
15 May 2024 | 24.15 | 25.03 | 24.15 | 24.98 | 24.98 | 790 |
14 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
13 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
10 May 2024 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | 60 |
09 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
08 May 2024 | 24.71 | 25.43 | 24.71 | 25.43 | 25.43 | 30 |
07 May 2024 | 25.21 | 25.97 | 25.21 | 25.97 | 25.97 | 800 |
06 May 2024 | 25.56 | 26.39 | 25.56 | 26.39 | 26.39 | 640 |
03 May 2024 | 25.77 | 26.89 | 25.77 | 25.99 | 25.99 | 300 |
02 May 2024 | 25.72 | 26.40 | 25.72 | 26.40 | 26.40 | 10 |
30 Apr 2024 | 25.22 | 25.22 | 24.45 | 25.10 | 25.10 | 553 |
29 Apr 2024 | 23.70 | 24.90 | 23.70 | 24.90 | 24.90 | 23,506 |
26 Apr 2024 | 22.97 | 23.60 | 22.97 | 23.60 | 23.60 | 100 |
25 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
23 Apr 2024 | 22.71 | 23.32 | 22.66 | 22.66 | 22.66 | 400 |
22 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
19 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
18 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
17 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
16 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
15 Apr 2024 | 23.32 | 24.22 | 23.32 | 24.12 | 24.12 | 290 |
12 Apr 2024 | 23.57 | 23.83 | 23.57 | 23.83 | 23.83 | 600 |
11 Apr 2024 | 22.72 | 23.52 | 22.72 | 23.52 | 23.52 | 10 |
10 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
09 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
08 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
05 Apr 2024 | 22.03 | 22.74 | 22.03 | 22.60 | 22.60 | 160 |
04 Apr 2024 | 22.08 | 23.00 | 22.08 | 23.00 | 23.00 | 1,500 |
03 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
02 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 305 |
28 Mar 2024 | 21.85 | 22.60 | 21.85 | 22.60 | 22.60 | 580 |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | -39.65 | 31 |
26 Mar 2024 | 22.50 | 22.85 | 22.50 | 22.85 | -39.65 | 1,331 |
25 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | -39.04 | - |
22 Mar 2024 | 22.45 | 23.05 | 22.45 | 22.50 | -39.04 | 1,670 |
21 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -38.87 | - |
20 Mar 2024 | 21.45 | 22.15 | 21.45 | 21.55 | -37.39 | 150 |
19 Mar 2024 | 21.60 | 22.30 | 21.60 | 22.30 | -38.70 | 2,125 |
18 Mar 2024 | 21.45 | 22.05 | 21.45 | 22.05 | -38.26 | 150 |
15 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -37.39 | - |
14 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.00 | -36.44 | 1,600 |
13 Mar 2024 | 20.60 | 21.00 | 20.60 | 21.00 | -36.44 | 280 |
12 Mar 2024 | 21.10 | 21.45 | 20.55 | 21.45 | -37.22 | 1,235 |
11 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.30 | -36.96 | 213 |
08 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | -37.57 | 300 |
07 Mar 2024 | 21.85 | 22.60 | 21.85 | 22.60 | -39.22 | 15 |
06 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -37.74 | - |
05 Mar 2024 | 21.60 | 21.65 | 21.60 | 21.65 | -37.57 | 226 |
04 Mar 2024 | 21.40 | 22.10 | 21.40 | 22.10 | -38.35 | 140 |
01 Mar 2024 | 22.45 | 22.45 | 22.35 | 22.35 | -38.78 | 535 |
29 Feb 2024 | 21.30 | 21.95 | 21.30 | 21.95 | -38.09 | 2,733 |
28 Feb 2024 | 21.30 | 21.80 | 21.30 | 21.30 | -36.96 | 100 |
27 Feb 2024 | 21.45 | 22.15 | 21.45 | 22.15 | -38.44 | 100 |
26 Feb 2024 | 21.85 | 22.50 | 21.85 | 22.45 | -38.96 | 155 |
23 Feb 2024 | 22.00 | 22.70 | 22.00 | 22.70 | -39.39 | 840 |
22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -37.83 | - |
21 Feb 2024 | 21.60 | 21.60 | 21.55 | 21.55 | -37.39 | 150 |
20 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | -37.65 | - |
19 Feb 2024 | 22.00 | 22.00 | 21.95 | 21.95 | -38.09 | 1,500 |
16 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -37.22 | - |
15 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | -36.70 | - |
14 Feb 2024 | 21.00 | 21.65 | 21.00 | 21.60 | -37.48 | 280 |
13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -36.44 | - |
12 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | -35.31 | - |
09 Feb 2024 | 20.35 | 21.15 | 20.00 | 21.15 | -36.70 | 625 |
08 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -35.83 | - |
07 Feb 2024 | 20.75 | 21.45 | 20.75 | 21.45 | -37.22 | 1,000 |
06 Feb 2024 | 20.50 | 21.20 | 20.50 | 21.20 | -36.79 | 20 |
05 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -36.79 | 100 |
02 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -36.09 | - |
01 Feb 2024 | 21.10 | 21.75 | 21.10 | 21.75 | -37.74 | 70 |
31 Jan 2024 | 21.05 | 21.75 | 21.05 | 21.75 | -37.74 | 80 |
30 Jan 2024 | 20.70 | 21.20 | 20.70 | 21.20 | -36.79 | 100 |
29 Jan 2024 | 20.80 | 21.55 | 20.80 | 21.55 | -37.39 | 233 |
26 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | -35.23 | - |
25 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -35.57 | - |
24 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | -35.31 | - |
23 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -35.75 | - |
22 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -35.83 | - |
19 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.40 | - |
18 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | -35.14 | - |
17 Jan 2024 | 20.45 | 21.00 | 20.45 | 20.95 | -36.35 | 238 |
16 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -35.57 | - |
15 Jan 2024 | 20.75 | 21.35 | 20.75 | 21.35 | -37.05 | 115 |
12 Jan 2024 | 20.35 | 20.40 | 20.35 | 20.40 | -35.40 | - |
11 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | -34.88 | - |
10 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | -34.39 | - |
09 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | -33.94 | - |
08 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | -34.08 | - |
05 Jan 2024 | 19.52 | 20.20 | 19.52 | 20.20 | -35.05 | 82 |
04 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | -34.15 | - |
03 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | -33.77 | - |
02 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | -33.70 | - |
29 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -33.59 | - |
28 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | -33.70 | - |
27 Dec 2023 | 19.32 | 19.94 | 19.32 | 19.94 | -34.60 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |