Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.40 | 23.05 | 22.40 | 23.05 | 23.05 | 129 |
02 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 60 |
30 Apr 2024 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 150 |
29 Apr 2024 | 21.80 | 22.47 | 21.80 | 22.47 | 22.47 | 470 |
26 Apr 2024 | 21.37 | 22.14 | 21.37 | 22.14 | 22.14 | 210 |
25 Apr 2024 | 20.89 | 21.15 | 20.89 | 21.15 | 21.15 | 50 |
24 Apr 2024 | 21.70 | 22.12 | 21.28 | 21.28 | 21.28 | 499 |
23 Apr 2024 | 21.20 | 22.01 | 21.20 | 22.01 | 22.01 | 805 |
22 Apr 2024 | 21.80 | 21.80 | 21.12 | 21.12 | 21.12 | 352 |
19 Apr 2024 | 21.45 | 21.85 | 21.45 | 21.85 | 21.85 | 50 |
18 Apr 2024 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 15 |
17 Apr 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 290 |
16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 220 |
15 Apr 2024 | 23.19 | 23.19 | 23.02 | 23.02 | 23.02 | 60 |
12 Apr 2024 | 22.60 | 23.04 | 22.60 | 23.04 | 23.04 | 100 |
11 Apr 2024 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 570 |
10 Apr 2024 | 21.20 | 21.87 | 21.20 | 21.87 | 21.87 | 90 |
09 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
08 Apr 2024 | 21.82 | 22.48 | 21.70 | 22.48 | 22.48 | 422 |
05 Apr 2024 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 50 |
04 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
03 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
02 Apr 2024 | 21.80 | 22.38 | 21.80 | 22.38 | 22.38 | 3,600 |
28 Mar 2024 | 20.98 | 21.66 | 20.98 | 21.66 | 21.66 | 100 |
27 Mar 2024 | 20.70 | 20.72 | 20.70 | 20.70 | 20.70 | 650 |
26 Mar 2024 | 20.70 | 21.22 | 20.50 | 21.22 | 21.22 | 771 |
25 Mar 2024 | 21.10 | 21.72 | 21.10 | 21.72 | 21.72 | 103 |
22 Mar 2024 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 1,000 |
21 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
20 Mar 2024 | 21.20 | 21.44 | 20.14 | 20.14 | 20.14 | 100 |
19 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
18 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 145 |
15 Mar 2024 | 21.22 | 21.50 | 21.14 | 21.14 | 21.14 | 452 |
14 Mar 2024 | 20.58 | 21.40 | 20.58 | 21.40 | 21.40 | 380 |
14 Mar 2024 | 0.37 Dividend | |||||
13 Mar 2024 | 20.50 | 21.52 | 20.50 | 21.10 | 20.73 | 2,048 |
12 Mar 2024 | 20.60 | 21.10 | 20.60 | 21.10 | 20.73 | 60 |
11 Mar 2024 | 21.40 | 21.40 | 20.98 | 20.98 | 20.61 | 400 |
08 Mar 2024 | 21.20 | 21.92 | 21.20 | 21.92 | 21.54 | 500 |
07 Mar 2024 | 21.16 | 22.00 | 21.16 | 21.84 | 21.46 | 268 |
06 Mar 2024 | 21.62 | 22.50 | 21.62 | 22.14 | 21.75 | 440 |
05 Mar 2024 | 20.58 | 22.08 | 20.58 | 21.40 | 21.02 | 6,300 |
04 Mar 2024 | 20.82 | 21.20 | 20.80 | 21.20 | 20.83 | 1,230 |
01 Mar 2024 | 21.18 | 21.54 | 20.70 | 21.54 | 21.16 | 450 |
29 Feb 2024 | 20.68 | 21.34 | 20.26 | 21.34 | 20.97 | 625 |
28 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.87 | - |
27 Feb 2024 | 20.98 | 21.06 | 20.98 | 21.06 | 20.69 | 300 |
26 Feb 2024 | 20.18 | 21.80 | 20.18 | 21.80 | 21.42 | 163 |
23 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.42 | - |
22 Feb 2024 | 21.50 | 21.50 | 21.02 | 21.20 | 20.83 | 400 |
21 Feb 2024 | 21.64 | 21.64 | 21.22 | 21.22 | 20.85 | 50 |
20 Feb 2024 | 22.68 | 22.86 | 22.68 | 22.86 | 22.46 | 2,450 |
19 Feb 2024 | 23.00 | 23.00 | 22.60 | 22.80 | 22.40 | 1,286 |
16 Feb 2024 | 22.38 | 22.98 | 22.20 | 22.20 | 21.81 | 270 |
15 Feb 2024 | 21.28 | 22.10 | 21.28 | 22.10 | 21.71 | 600 |
14 Feb 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.42 | 250 |
13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.63 | - |
12 Feb 2024 | 20.34 | 21.50 | 20.34 | 21.50 | 21.12 | 1,696 |
09 Feb 2024 | 20.08 | 20.88 | 20.08 | 20.70 | 20.34 | 490 |
08 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.67 | - |
07 Feb 2024 | 20.00 | 20.58 | 19.50 | 20.56 | 20.20 | 1,180 |
06 Feb 2024 | 19.75 | 20.90 | 19.75 | 20.06 | 19.71 | 310 |
05 Feb 2024 | 20.58 | 20.58 | 19.84 | 20.52 | 20.16 | 710 |
02 Feb 2024 | 20.12 | 20.82 | 19.90 | 19.90 | 19.55 | 292 |
01 Feb 2024 | 20.70 | 21.82 | 20.50 | 20.50 | 20.14 | 2,130 |
31 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.36 | - |
30 Jan 2024 | 20.22 | 21.34 | 20.22 | 21.20 | 20.83 | 1,770 |
29 Jan 2024 | 21.38 | 21.42 | 20.40 | 20.40 | 20.04 | 2,911 |
26 Jan 2024 | 19.69 | 20.98 | 19.69 | 20.98 | 20.61 | 1,124 |
25 Jan 2024 | 19.83 | 20.90 | 19.83 | 20.46 | 20.10 | 1,027 |
24 Jan 2024 | 19.28 | 20.66 | 19.28 | 20.66 | 20.30 | 785 |
23 Jan 2024 | 19.60 | 19.90 | 18.91 | 18.91 | 18.58 | 1,000 |
22 Jan 2024 | 19.98 | 20.68 | 19.98 | 20.66 | 20.30 | 795 |
19 Jan 2024 | 20.02 | 20.80 | 20.02 | 20.80 | 20.44 | 140 |
18 Jan 2024 | 20.40 | 20.98 | 20.40 | 20.98 | 20.61 | 105 |
17 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.12 | - |
16 Jan 2024 | 20.10 | 21.32 | 20.10 | 20.52 | 20.16 | 309 |
15 Jan 2024 | 21.08 | 21.08 | 20.62 | 20.62 | 20.26 | 1,119 |
12 Jan 2024 | 19.78 | 20.60 | 19.45 | 20.22 | 19.87 | 2,830 |
11 Jan 2024 | 19.77 | 19.77 | 19.53 | 19.53 | 19.19 | 816 |
10 Jan 2024 | 19.51 | 20.60 | 19.51 | 19.75 | 19.40 | 347 |
09 Jan 2024 | 19.43 | 20.54 | 19.43 | 20.00 | 19.65 | 200 |
08 Jan 2024 | 20.78 | 20.96 | 20.14 | 20.14 | 19.79 | 295 |
05 Jan 2024 | 18.61 | 20.14 | 18.61 | 20.14 | 19.79 | 15,874 |
04 Jan 2024 | 18.99 | 20.02 | 18.99 | 20.02 | 19.67 | 810 |
03 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.93 | - |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | 134 |
29 Dec 2023 | 18.00 | 18.39 | 18.00 | 18.35 | 18.03 | 748 |
28 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.69 | 5 |
27 Dec 2023 | 20.22 | 20.22 | 18.25 | 18.74 | 18.41 | 12,660 |
22 Dec 2023 | 18.38 | 18.39 | 18.38 | 18.39 | 18.07 | 100 |
21 Dec 2023 | 18.25 | 18.39 | 18.25 | 18.39 | 18.07 | 100 |
20 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.17 | - |
19 Dec 2023 | 18.50 | 19.15 | 18.50 | 19.15 | 18.81 | 400 |
18 Dec 2023 | 17.78 | 19.43 | 17.78 | 19.43 | 19.09 | 531 |
15 Dec 2023 | 16.98 | 18.60 | 16.98 | 18.60 | 18.27 | 514 |
14 Dec 2023 | 17.04 | 17.97 | 17.04 | 17.97 | 17.65 | 300 |
14 Dec 2023 | 0.3 Dividend | |||||
13 Dec 2023 | 17.80 | 17.80 | 16.51 | 16.82 | 16.23 | 2,310 |
12 Dec 2023 | 17.05 | 17.32 | 17.04 | 17.04 | 16.44 | 580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |