Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.55 | 25.11 | 24.55 | 24.81 | 24.81 | 606 |
08 May 2024 | 24.69 | 24.81 | 24.60 | 24.67 | 24.67 | - |
07 May 2024 | 24.33 | 24.76 | 24.33 | 24.66 | 24.66 | 606 |
06 May 2024 | 23.97 | 24.50 | 23.97 | 24.29 | 24.29 | - |
03 May 2024 | 24.11 | 24.11 | 23.85 | 23.89 | 23.89 | - |
02 May 2024 | 23.47 | 24.28 | 23.47 | 23.97 | 23.97 | 1 |
30 Apr 2024 | 24.67 | 24.67 | 23.92 | 23.92 | 23.92 | - |
29 Apr 2024 | 24.67 | 24.71 | 24.58 | 24.58 | 24.58 | - |
26 Apr 2024 | 24.64 | 24.77 | 24.64 | 24.69 | 24.69 | - |
25 Apr 2024 | 23.78 | 24.97 | 23.00 | 24.70 | 24.70 | 410 |
24 Apr 2024 | 24.00 | 24.13 | 23.80 | 23.90 | 23.90 | - |
23 Apr 2024 | 23.65 | 23.96 | 23.64 | 23.96 | 23.96 | - |
22 Apr 2024 | 23.53 | 23.88 | 23.40 | 23.72 | 23.72 | - |
19 Apr 2024 | 23.33 | 23.57 | 23.33 | 23.44 | 23.44 | 2,000 |
18 Apr 2024 | 23.61 | 24.12 | 23.47 | 23.47 | 23.47 | - |
17 Apr 2024 | 23.63 | 23.93 | 23.55 | 23.64 | 23.64 | - |
16 Apr 2024 | 23.77 | 23.92 | 23.57 | 23.69 | 23.69 | - |
15 Apr 2024 | 24.18 | 24.58 | 23.75 | 23.75 | 23.75 | - |
12 Apr 2024 | 24.45 | 24.97 | 24.10 | 24.11 | 24.11 | - |
11 Apr 2024 | 24.89 | 24.89 | 24.41 | 24.41 | 24.41 | 403 |
10 Apr 2024 | 23.95 | 25.15 | 23.95 | 24.94 | 24.94 | - |
09 Apr 2024 | 24.33 | 24.37 | 23.87 | 23.95 | 23.95 | 4 |
08 Apr 2024 | 24.65 | 24.83 | 24.44 | 24.44 | 24.44 | 70 |
05 Apr 2024 | 23.95 | 24.90 | 23.95 | 24.75 | 24.75 | 1,000 |
04 Apr 2024 | 24.66 | 24.70 | 24.24 | 24.24 | 24.24 | 478 |
03 Apr 2024 | 24.23 | 24.67 | 24.23 | 24.67 | 24.67 | 401 |
02 Apr 2024 | 23.58 | 24.32 | 23.58 | 24.30 | 24.30 | 100 |
28 Mar 2024 | 23.16 | 23.48 | 23.04 | 23.06 | 23.06 | - |
27 Mar 2024 | 23.21 | 23.48 | 22.88 | 23.17 | 23.17 | 500 |
26 Mar 2024 | 22.88 | 23.26 | 22.88 | 23.18 | 23.18 | - |
25 Mar 2024 | 23.15 | 23.76 | 22.85 | 22.85 | 22.85 | 632 |
22 Mar 2024 | 22.96 | 23.24 | 22.96 | 23.17 | 23.17 | - |
21 Mar 2024 | 22.62 | 23.27 | 22.62 | 22.98 | 22.98 | - |
20 Mar 2024 | 22.75 | 22.87 | 22.56 | 22.56 | 22.56 | - |
19 Mar 2024 | 22.41 | 22.74 | 22.41 | 22.74 | 22.74 | - |
18 Mar 2024 | 22.43 | 22.84 | 22.40 | 22.40 | 22.40 | 50 |
18 Mar 2024 | 0.05 Dividend | |||||
15 Mar 2024 | 21.87 | 22.49 | 21.87 | 22.35 | 22.30 | - |
14 Mar 2024 | 21.03 | 22.13 | 21.03 | 21.88 | 21.83 | 610 |
13 Mar 2024 | 20.24 | 21.01 | 20.24 | 21.01 | 20.96 | 45 |
12 Mar 2024 | 20.20 | 20.34 | 20.20 | 20.22 | 20.17 | - |
11 Mar 2024 | 19.94 | 20.19 | 19.92 | 20.17 | 20.12 | - |
08 Mar 2024 | 20.25 | 20.25 | 19.92 | 19.97 | 19.92 | - |
07 Mar 2024 | 19.60 | 20.22 | 19.60 | 20.15 | 20.10 | - |
06 Mar 2024 | 19.93 | 19.98 | 19.63 | 19.63 | 19.58 | 85 |
05 Mar 2024 | 19.76 | 20.03 | 19.76 | 19.92 | 19.88 | 1 |
04 Mar 2024 | 20.63 | 20.63 | 19.81 | 19.81 | 19.77 | - |
01 Mar 2024 | 19.94 | 20.90 | 19.93 | 20.65 | 20.60 | 1 |
29 Feb 2024 | 20.04 | 20.40 | 19.88 | 19.89 | 19.85 | - |
28 Feb 2024 | 20.11 | 20.17 | 19.97 | 20.00 | 19.96 | - |
27 Feb 2024 | 20.07 | 20.07 | 19.76 | 20.06 | 20.02 | 4,134 |
26 Feb 2024 | 19.70 | 20.17 | 19.70 | 20.09 | 20.05 | - |
23 Feb 2024 | 19.73 | 19.79 | 19.35 | 19.73 | 19.68 | - |
22 Feb 2024 | 18.59 | 19.81 | 18.59 | 19.74 | 19.69 | - |
21 Feb 2024 | 18.27 | 18.77 | 18.27 | 18.57 | 18.52 | - |
20 Feb 2024 | 18.08 | 18.32 | 18.08 | 18.32 | 18.28 | - |
19 Feb 2024 | 18.14 | 18.26 | 18.10 | 18.10 | 18.06 | 44 |
16 Feb 2024 | 18.11 | 18.24 | 18.11 | 18.16 | 18.12 | - |
15 Feb 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.01 | - |
14 Feb 2024 | 17.57 | 17.84 | 17.57 | 17.67 | 17.63 | - |
13 Feb 2024 | 17.66 | 17.71 | 17.50 | 17.50 | 17.47 | - |
12 Feb 2024 | 17.57 | 17.84 | 17.57 | 17.62 | 17.58 | 144 |
09 Feb 2024 | 17.69 | 17.69 | 17.48 | 17.52 | 17.49 | - |
08 Feb 2024 | 17.53 | 17.78 | 17.44 | 17.67 | 17.63 | - |
07 Feb 2024 | 17.45 | 17.63 | 17.33 | 17.50 | 17.46 | - |
06 Feb 2024 | 17.33 | 17.61 | 17.33 | 17.42 | 17.38 | - |
05 Feb 2024 | 17.32 | 17.42 | 17.25 | 17.30 | 17.26 | - |
02 Feb 2024 | 17.62 | 17.73 | 17.33 | 17.33 | 17.30 | - |
01 Feb 2024 | 17.76 | 17.88 | 17.58 | 17.58 | 17.55 | 1 |
31 Jan 2024 | 18.14 | 18.15 | 17.72 | 17.72 | 17.68 | 1,250 |
30 Jan 2024 | 18.67 | 18.67 | 17.83 | 18.09 | 18.05 | - |
29 Jan 2024 | 18.78 | 18.78 | 18.59 | 18.65 | 18.60 | - |
26 Jan 2024 | 18.22 | 18.76 | 18.22 | 18.74 | 18.69 | - |
25 Jan 2024 | 18.03 | 18.25 | 17.97 | 18.24 | 18.20 | - |
24 Jan 2024 | 17.84 | 18.09 | 17.82 | 17.97 | 17.93 | 58 |
23 Jan 2024 | 17.83 | 18.42 | 17.83 | 17.85 | 17.82 | 388 |
22 Jan 2024 | 17.61 | 17.90 | 17.61 | 17.88 | 17.84 | - |
19 Jan 2024 | 17.34 | 17.74 | 17.34 | 17.51 | 17.48 | - |
18 Jan 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 17.32 | - |
17 Jan 2024 | 16.94 | 17.46 | 16.94 | 17.05 | 17.01 | 50 |
16 Jan 2024 | 16.82 | 17.36 | 16.82 | 16.95 | 16.92 | - |
15 Jan 2024 | 17.08 | 17.08 | 16.86 | 16.87 | 16.83 | - |
12 Jan 2024 | 16.84 | 17.16 | 16.83 | 17.08 | 17.05 | - |
11 Jan 2024 | 16.73 | 16.94 | 16.73 | 16.83 | 16.80 | - |
10 Jan 2024 | 17.08 | 17.08 | 16.55 | 16.65 | 16.61 | - |
09 Jan 2024 | 17.22 | 17.22 | 17.01 | 17.03 | 17.00 | 150 |
08 Jan 2024 | 17.89 | 17.89 | 16.93 | 17.17 | 17.13 | - |
05 Jan 2024 | 17.73 | 18.22 | 17.71 | 17.95 | 17.91 | 885 |
04 Jan 2024 | 18.05 | 18.19 | 17.67 | 17.67 | 17.63 | - |
03 Jan 2024 | 18.13 | 18.25 | 18.01 | 18.01 | 17.97 | - |
02 Jan 2024 | 18.10 | 18.23 | 18.05 | 18.09 | 18.05 | 1 |
29 Dec 2023 | 18.14 | 18.15 | 18.14 | 18.15 | 18.10 | - |
28 Dec 2023 | 18.20 | 18.35 | 18.11 | 18.11 | 18.07 | - |
27 Dec 2023 | 18.34 | 18.45 | 18.17 | 18.19 | 18.15 | - |
22 Dec 2023 | 17.98 | 18.33 | 17.98 | 18.19 | 18.15 | - |
21 Dec 2023 | 18.33 | 18.65 | 17.93 | 18.01 | 17.97 | 28 |
20 Dec 2023 | 18.41 | 18.61 | 18.36 | 18.36 | 18.32 | - |
19 Dec 2023 | 18.25 | 18.48 | 18.25 | 18.31 | 18.26 | - |
18 Dec 2023 | 18.26 | 18.65 | 18.26 | 18.28 | 18.24 | 894 |
15 Dec 2023 | 17.99 | 18.20 | 17.84 | 18.20 | 18.16 | 38 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |