Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.98 | 23.08 | 22.70 | 22.80 | 22.80 | 280,837 |
02 May 2024 | 22.88 | 23.04 | 22.44 | 22.78 | 22.78 | 280,978 |
30 Apr 2024 | 23.70 | 23.70 | 22.86 | 22.86 | 22.86 | 268,339 |
29 Apr 2024 | 23.38 | 23.60 | 23.20 | 23.60 | 23.60 | 207,706 |
29 Apr 2024 | 0.4 Dividend | |||||
26 Apr 2024 | 23.52 | 23.76 | 23.32 | 23.58 | 23.18 | 283,128 |
25 Apr 2024 | 23.54 | 23.88 | 23.16 | 23.40 | 23.00 | 440,133 |
24 Apr 2024 | 23.14 | 23.16 | 22.80 | 22.92 | 22.53 | 328,118 |
23 Apr 2024 | 23.40 | 23.40 | 22.86 | 23.02 | 22.63 | 307,410 |
22 Apr 2024 | 23.30 | 23.68 | 23.20 | 23.38 | 22.98 | 272,578 |
19 Apr 2024 | 23.80 | 23.90 | 23.14 | 23.14 | 22.75 | 402,519 |
18 Apr 2024 | 24.46 | 24.52 | 24.02 | 24.18 | 23.77 | 461,941 |
17 Apr 2024 | 23.28 | 24.30 | 23.16 | 24.30 | 23.89 | 647,983 |
16 Apr 2024 | 23.02 | 23.44 | 22.96 | 23.30 | 22.90 | 422,979 |
15 Apr 2024 | 23.24 | 23.58 | 23.20 | 23.30 | 22.90 | 318,510 |
12 Apr 2024 | 22.96 | 23.28 | 22.84 | 23.24 | 22.85 | 332,697 |
11 Apr 2024 | 22.98 | 23.08 | 22.62 | 22.84 | 22.45 | 307,246 |
10 Apr 2024 | 22.88 | 23.02 | 22.62 | 22.86 | 22.47 | 306,989 |
09 Apr 2024 | 23.08 | 23.16 | 22.78 | 22.78 | 22.39 | 262,188 |
08 Apr 2024 | 23.40 | 23.52 | 23.12 | 23.12 | 22.73 | 350,541 |
05 Apr 2024 | 22.62 | 23.34 | 22.52 | 23.34 | 22.94 | 397,944 |
04 Apr 2024 | 23.20 | 23.48 | 23.12 | 23.16 | 22.77 | 450,202 |
03 Apr 2024 | 22.68 | 23.04 | 22.46 | 23.04 | 22.65 | 433,951 |
02 Apr 2024 | 22.72 | 23.04 | 22.70 | 22.70 | 22.31 | 521,564 |
28 Mar 2024 | 22.60 | 22.72 | 22.40 | 22.72 | 22.33 | 354,881 |
27 Mar 2024 | 22.54 | 22.96 | 22.50 | 22.50 | 22.12 | 393,710 |
26 Mar 2024 | 22.28 | 22.52 | 22.16 | 22.50 | 22.12 | 451,159 |
25 Mar 2024 | 21.86 | 22.38 | 21.80 | 22.30 | 21.92 | 467,035 |
22 Mar 2024 | 21.58 | 22.00 | 21.04 | 21.82 | 21.45 | 477,871 |
21 Mar 2024 | 22.00 | 22.24 | 21.82 | 21.82 | 21.45 | 541,413 |
20 Mar 2024 | 21.68 | 22.02 | 21.40 | 21.90 | 21.53 | 467,406 |
19 Mar 2024 | 21.28 | 21.40 | 21.10 | 21.40 | 21.04 | 344,618 |
18 Mar 2024 | 21.40 | 21.40 | 21.10 | 21.20 | 20.84 | 313,638 |
15 Mar 2024 | 21.04 | 21.26 | 20.98 | 21.18 | 20.82 | 324,082 |
14 Mar 2024 | 21.10 | 21.16 | 20.84 | 21.16 | 20.80 | 201,928 |
13 Mar 2024 | 21.04 | 21.12 | 20.80 | 21.04 | 20.68 | 323,803 |
12 Mar 2024 | 20.46 | 20.94 | 20.42 | 20.94 | 20.58 | 422,290 |
11 Mar 2024 | 21.68 | 21.68 | 20.40 | 20.40 | 20.05 | 512,900 |
08 Mar 2024 | 21.92 | 22.06 | 21.70 | 21.78 | 21.41 | 236,853 |
07 Mar 2024 | 21.84 | 21.90 | 21.38 | 21.84 | 21.47 | 347,072 |
06 Mar 2024 | 22.16 | 22.26 | 21.94 | 21.94 | 21.57 | 489,162 |
05 Mar 2024 | 21.42 | 22.02 | 21.38 | 21.92 | 21.55 | 444,583 |
04 Mar 2024 | 21.66 | 22.14 | 21.54 | 21.56 | 21.19 | 987,537 |
01 Mar 2024 | 20.30 | 21.00 | 20.22 | 21.00 | 20.64 | 878,339 |
29 Feb 2024 | 19.70 | 21.00 | 19.56 | 20.40 | 20.05 | 1,691,891 |
28 Feb 2024 | 18.82 | 18.98 | 18.52 | 18.93 | 18.61 | 467,491 |
27 Feb 2024 | 18.47 | 18.82 | 18.35 | 18.82 | 18.50 | 407,725 |
26 Feb 2024 | 18.22 | 18.60 | 18.00 | 18.42 | 18.11 | 365,871 |
23 Feb 2024 | 18.04 | 18.56 | 18.04 | 18.47 | 18.16 | 456,004 |
22 Feb 2024 | 17.88 | 18.20 | 17.82 | 18.20 | 17.89 | 419,280 |
21 Feb 2024 | 16.60 | 17.69 | 16.58 | 17.66 | 17.36 | 599,336 |
20 Feb 2024 | 16.72 | 16.72 | 16.35 | 16.44 | 16.16 | 212,607 |
19 Feb 2024 | 16.66 | 16.76 | 16.56 | 16.72 | 16.44 | 113,089 |
16 Feb 2024 | 16.79 | 16.86 | 16.57 | 16.61 | 16.33 | 183,490 |
15 Feb 2024 | 16.60 | 16.80 | 16.47 | 16.64 | 16.36 | 202,226 |
14 Feb 2024 | 16.15 | 16.52 | 16.10 | 16.51 | 16.23 | 176,063 |
13 Feb 2024 | 16.59 | 16.62 | 16.11 | 16.24 | 15.96 | 253,979 |
12 Feb 2024 | 16.70 | 16.75 | 16.62 | 16.65 | 16.37 | 88,998 |
09 Feb 2024 | 16.74 | 16.84 | 16.68 | 16.69 | 16.41 | 115,720 |
08 Feb 2024 | 16.70 | 16.78 | 16.63 | 16.77 | 16.49 | 125,475 |
07 Feb 2024 | 16.90 | 16.98 | 16.73 | 16.73 | 16.45 | 125,419 |
06 Feb 2024 | 16.89 | 16.97 | 16.76 | 16.88 | 16.59 | 167,521 |
05 Feb 2024 | 16.90 | 17.10 | 16.78 | 16.83 | 16.54 | 104,613 |
02 Feb 2024 | 17.15 | 17.21 | 16.89 | 16.90 | 16.61 | 189,864 |
01 Feb 2024 | 17.11 | 17.30 | 16.97 | 16.97 | 16.68 | 177,766 |
31 Jan 2024 | 17.38 | 17.38 | 17.12 | 17.13 | 16.84 | 242,157 |
30 Jan 2024 | 17.41 | 17.52 | 17.35 | 17.41 | 17.11 | 161,415 |
29 Jan 2024 | 17.85 | 17.90 | 17.23 | 17.35 | 17.06 | 215,739 |
26 Jan 2024 | 17.85 | 18.03 | 17.71 | 17.77 | 17.47 | 259,455 |
25 Jan 2024 | 18.03 | 18.18 | 17.80 | 17.80 | 17.50 | 414,041 |
24 Jan 2024 | 17.60 | 17.92 | 17.42 | 17.92 | 17.62 | 473,379 |
23 Jan 2024 | 16.55 | 17.51 | 16.50 | 17.51 | 17.21 | 797,114 |
22 Jan 2024 | 16.29 | 16.56 | 16.05 | 16.46 | 16.18 | 337,149 |
19 Jan 2024 | 16.55 | 16.64 | 16.15 | 16.15 | 15.88 | 628,335 |
18 Jan 2024 | 16.32 | 16.53 | 16.30 | 16.45 | 16.17 | 228,225 |
17 Jan 2024 | 16.39 | 16.39 | 16.14 | 16.34 | 16.06 | 237,552 |
16 Jan 2024 | 16.62 | 16.78 | 16.49 | 16.52 | 16.24 | 262,564 |
15 Jan 2024 | 16.72 | 16.72 | 16.64 | 16.66 | 16.38 | 119,588 |
12 Jan 2024 | 16.35 | 16.73 | 16.35 | 16.70 | 16.42 | 313,858 |
11 Jan 2024 | 16.33 | 16.39 | 16.19 | 16.27 | 15.99 | 206,263 |
10 Jan 2024 | 16.49 | 16.53 | 16.24 | 16.31 | 16.03 | 295,134 |
09 Jan 2024 | 17.16 | 17.22 | 16.66 | 16.66 | 16.38 | 468,394 |
08 Jan 2024 | 16.62 | 16.73 | 16.44 | 16.60 | 16.32 | 161,747 |
05 Jan 2024 | 16.75 | 16.75 | 16.52 | 16.64 | 16.36 | 322,235 |
04 Jan 2024 | 16.82 | 17.09 | 16.82 | 16.97 | 16.68 | 271,691 |
03 Jan 2024 | 17.30 | 17.30 | 16.90 | 17.00 | 16.71 | 250,153 |
02 Jan 2024 | 17.43 | 17.55 | 17.25 | 17.33 | 17.04 | 163,452 |
29 Dec 2023 | 17.25 | 17.52 | 17.25 | 17.34 | 17.05 | 375,350 |
28 Dec 2023 | 17.05 | 17.30 | 16.94 | 17.30 | 17.01 | 435,553 |
27 Dec 2023 | 16.78 | 17.07 | 16.73 | 16.98 | 16.69 | 371,474 |
22 Dec 2023 | 16.70 | 16.88 | 16.60 | 16.72 | 16.44 | 366,431 |
21 Dec 2023 | 16.35 | 16.71 | 16.35 | 16.71 | 16.43 | 375,133 |
20 Dec 2023 | 16.28 | 16.38 | 16.11 | 16.36 | 16.08 | 208,423 |
19 Dec 2023 | 15.94 | 16.27 | 15.94 | 16.27 | 15.99 | 315,711 |
18 Dec 2023 | 16.00 | 16.03 | 15.83 | 16.00 | 15.73 | 251,811 |
15 Dec 2023 | 15.90 | 16.18 | 15.90 | 16.05 | 15.78 | 586,040 |
14 Dec 2023 | 16.08 | 16.15 | 15.81 | 15.89 | 15.62 | 337,233 |
13 Dec 2023 | 15.95 | 16.08 | 15.81 | 15.94 | 15.67 | 266,489 |
12 Dec 2023 | 16.22 | 16.23 | 15.89 | 15.91 | 15.64 | 321,119 |
11 Dec 2023 | 16.24 | 16.27 | 16.02 | 16.22 | 15.94 | 293,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |