Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.16 | 24.32 | 24.16 | 24.32 | 24.32 | 3 |
08 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
07 May 2024 | 23.88 | 23.90 | 23.88 | 23.90 | 23.90 | - |
06 May 2024 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | - |
03 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
02 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
30 Apr 2024 | 23.78 | 23.90 | 23.50 | 23.50 | 23.50 | 3 |
29 Apr 2024 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | - |
26 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
25 Apr 2024 | 23.62 | 23.62 | 23.36 | 23.36 | 23.36 | 3 |
24 Apr 2024 | 23.64 | 23.90 | 23.64 | 23.90 | 23.90 | 480 |
23 Apr 2024 | 23.22 | 23.92 | 23.20 | 23.92 | 23.92 | 300 |
22 Apr 2024 | 22.98 | 23.26 | 22.98 | 23.24 | 23.24 | 1,000 |
19 Apr 2024 | 22.56 | 23.00 | 22.56 | 23.00 | 23.00 | 425 |
18 Apr 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | 6 |
17 Apr 2024 | 21.36 | 22.74 | 21.36 | 22.74 | 22.74 | - |
16 Apr 2024 | 20.40 | 21.64 | 20.40 | 21.64 | 21.64 | - |
15 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
12 Apr 2024 | 20.48 | 20.94 | 20.48 | 20.94 | 20.94 | - |
11 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
10 Apr 2024 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | 243 |
09 Apr 2024 | 19.93 | 20.16 | 19.93 | 20.16 | 20.16 | - |
08 Apr 2024 | 19.58 | 19.83 | 19.58 | 19.83 | 19.83 | - |
05 Apr 2024 | 19.93 | 20.32 | 19.93 | 20.32 | 20.32 | 3 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 20.24 | 20.70 | 20.24 | 20.70 | 20.30 | 160 |
03 Apr 2024 | 20.12 | 20.36 | 20.12 | 20.36 | 19.97 | - |
02 Apr 2024 | 19.99 | 20.08 | 19.99 | 20.08 | 19.69 | - |
28 Mar 2024 | 20.02 | 20.06 | 20.00 | 20.06 | 19.67 | 2,500 |
27 Mar 2024 | 19.89 | 20.06 | 19.89 | 20.06 | 19.67 | - |
26 Mar 2024 | 19.73 | 19.73 | 19.66 | 19.66 | 19.28 | - |
25 Mar 2024 | 19.55 | 19.78 | 19.55 | 19.78 | 19.40 | - |
22 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.18 | - |
21 Mar 2024 | 19.91 | 19.91 | 19.79 | 19.79 | 19.41 | - |
20 Mar 2024 | 19.89 | 19.91 | 19.86 | 19.86 | 19.48 | - |
19 Mar 2024 | 19.57 | 19.72 | 19.57 | 19.72 | 19.34 | - |
18 Mar 2024 | 20.14 | 20.14 | 19.67 | 19.67 | 19.29 | - |
15 Mar 2024 | 19.62 | 19.73 | 19.62 | 19.73 | 19.35 | - |
14 Mar 2024 | 19.42 | 19.77 | 19.42 | 19.77 | 19.39 | 200 |
13 Mar 2024 | 19.60 | 19.80 | 19.50 | 19.50 | 19.12 | 203 |
12 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.87 | - |
11 Mar 2024 | 20.16 | 20.64 | 20.16 | 20.46 | 20.06 | 3 |
08 Mar 2024 | 20.74 | 20.74 | 20.38 | 20.38 | 19.99 | - |
07 Mar 2024 | 20.54 | 20.90 | 20.54 | 20.90 | 20.50 | 145 |
06 Mar 2024 | 20.78 | 20.98 | 20.74 | 20.98 | 20.57 | 100 |
05 Mar 2024 | 20.24 | 20.94 | 20.24 | 20.90 | 20.50 | 215 |
04 Mar 2024 | 21.10 | 21.10 | 20.50 | 20.64 | 20.24 | 3 |
01 Mar 2024 | 21.86 | 21.86 | 21.08 | 21.08 | 20.67 | 50 |
29 Feb 2024 | 21.78 | 22.30 | 21.78 | 22.22 | 21.79 | 17 |
28 Feb 2024 | 22.18 | 22.18 | 21.78 | 21.78 | 21.36 | - |
27 Feb 2024 | 22.30 | 22.30 | 21.96 | 22.18 | 21.75 | 3 |
26 Feb 2024 | 22.92 | 22.94 | 22.92 | 22.94 | 22.50 | 600 |
23 Feb 2024 | 22.96 | 23.06 | 22.96 | 23.06 | 22.61 | 1,300 |
22 Feb 2024 | 23.18 | 23.18 | 23.04 | 23.04 | 22.59 | 3 |
21 Feb 2024 | 22.86 | 22.96 | 22.86 | 22.96 | 22.52 | - |
20 Feb 2024 | 22.70 | 22.98 | 22.70 | 22.98 | 22.54 | - |
19 Feb 2024 | 22.72 | 23.04 | 22.72 | 22.78 | 22.34 | 20 |
16 Feb 2024 | 23.18 | 23.18 | 22.86 | 22.86 | 22.42 | - |
15 Feb 2024 | 23.20 | 23.20 | 23.18 | 23.18 | 22.73 | - |
14 Feb 2024 | 23.22 | 23.48 | 23.22 | 23.26 | 22.81 | 200 |
13 Feb 2024 | 23.34 | 23.34 | 23.20 | 23.20 | 22.75 | 2,300 |
12 Feb 2024 | 23.24 | 23.54 | 23.24 | 23.54 | 23.09 | - |
09 Feb 2024 | 23.46 | 23.48 | 23.44 | 23.44 | 22.99 | 3 |
08 Feb 2024 | 23.50 | 23.52 | 23.50 | 23.52 | 23.07 | - |
07 Feb 2024 | 24.00 | 24.12 | 23.82 | 23.82 | 23.36 | 3 |
06 Feb 2024 | 24.44 | 24.44 | 24.08 | 24.08 | 23.61 | 258 |
05 Feb 2024 | 24.12 | 24.56 | 24.12 | 24.40 | 23.93 | 197 |
02 Feb 2024 | 24.70 | 24.70 | 24.38 | 24.38 | 23.91 | - |
01 Feb 2024 | 24.70 | 24.88 | 24.58 | 24.58 | 24.11 | 3 |
31 Jan 2024 | 24.80 | 25.08 | 24.80 | 25.08 | 24.60 | - |
30 Jan 2024 | 24.98 | 25.08 | 24.98 | 25.08 | 24.60 | 400 |
29 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.48 | 3 |
26 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | - |
25 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.85 | - |
24 Jan 2024 | 25.74 | 25.86 | 25.60 | 25.70 | 25.20 | 2 |
23 Jan 2024 | 25.96 | 25.96 | 25.70 | 25.70 | 25.20 | - |
22 Jan 2024 | 25.30 | 25.98 | 25.22 | 25.98 | 25.48 | - |
19 Jan 2024 | 25.64 | 25.76 | 25.24 | 25.32 | 24.83 | - |
18 Jan 2024 | 26.00 | 26.02 | 25.64 | 25.70 | 25.20 | - |
17 Jan 2024 | 26.22 | 26.28 | 25.92 | 26.08 | 25.58 | - |
16 Jan 2024 | 26.80 | 26.90 | 26.66 | 26.66 | 26.14 | - |
15 Jan 2024 | 27.08 | 27.20 | 27.00 | 27.06 | 26.54 | - |
12 Jan 2024 | 26.94 | 27.08 | 26.90 | 27.08 | 26.56 | - |
11 Jan 2024 | 26.92 | 26.98 | 26.82 | 26.82 | 26.30 | - |
10 Jan 2024 | 26.72 | 26.94 | 26.72 | 26.92 | 26.40 | - |
09 Jan 2024 | 26.90 | 27.04 | 26.90 | 26.96 | 26.44 | - |
08 Jan 2024 | 26.76 | 27.06 | 26.60 | 27.06 | 26.54 | 100 |
05 Jan 2024 | 26.76 | 27.10 | 26.76 | 27.08 | 26.56 | - |
04 Jan 2024 | 26.60 | 27.02 | 26.60 | 27.00 | 26.48 | - |
03 Jan 2024 | 26.78 | 27.00 | 26.68 | 26.74 | 26.22 | - |
02 Jan 2024 | 26.84 | 27.02 | 26.84 | 26.98 | 26.46 | - |
29 Dec 2023 | 26.66 | 26.96 | 26.66 | 26.90 | 26.38 | - |
28 Dec 2023 | 26.90 | 26.96 | 26.80 | 26.80 | 26.28 | - |
27 Dec 2023 | 26.92 | 27.06 | 26.86 | 26.98 | 26.46 | - |
22 Dec 2023 | 26.76 | 27.02 | 26.76 | 27.02 | 26.50 | - |
21 Dec 2023 | 26.74 | 27.04 | 26.74 | 27.04 | 26.52 | - |
20 Dec 2023 | 26.84 | 27.02 | 26.84 | 27.02 | 26.50 | - |
19 Dec 2023 | 27.08 | 27.20 | 27.08 | 27.20 | 26.67 | - |
18 Dec 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 26.93 | - |
15 Dec 2023 | 27.96 | 27.96 | 27.80 | 27.80 | 27.26 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |