Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 150 |
08 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.83 | - |
06 May 2024 | 23.22 | 23.75 | 23.22 | 23.75 | 20.10 | 150 |
03 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.47 | - |
02 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 19.42 | - |
30 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 19.46 | - |
29 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 19.53 | - |
26 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 19.12 | - |
25 Apr 2024 | 23.18 | 23.18 | 22.98 | 22.98 | 19.45 | 200 |
24 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 19.54 | - |
23 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 19.19 | - |
22 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 18.85 | - |
19 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 18.42 | - |
18 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 18.74 | - |
17 Apr 2024 | 22.11 | 22.44 | 22.11 | 22.44 | 18.99 | 200 |
16 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 18.75 | - |
15 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 18.87 | - |
12 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 19.11 | - |
11 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 19.05 | - |
10 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 19.22 | - |
09 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.26 | - |
08 Apr 2024 | 22.53 | 22.90 | 22.53 | 22.90 | 19.38 | 123 |
05 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.26 | - |
04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.47 | 75 |
03 Apr 2024 | 22.94 | 22.94 | 22.92 | 22.92 | 19.40 | 75 |
02 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 19.51 | 50 |
28 Mar 2024 | 23.17 | 23.17 | 23.05 | 23.05 | 19.51 | 50 |
27 Mar 2024 | 23.18 | 23.56 | 23.18 | 23.56 | 19.94 | 80 |
26 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.68 | - |
25 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 19.64 | - |
22 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 19.56 | - |
21 Mar 2024 | 23.18 | 23.38 | 23.18 | 23.38 | 19.79 | 125 |
20 Mar 2024 | 23.11 | 23.11 | 22.93 | 22.93 | 19.41 | 2,211 |
19 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.35 | - |
18 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 20.03 | - |
15 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.82 | - |
14 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 20.07 | - |
13 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 20.08 | - |
12 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.55 | - |
11 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 19.61 | - |
08 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 19.46 | - |
07 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.35 | - |
06 Mar 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 19.47 | 10 |
05 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 19.13 | - |
04 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 19.41 | - |
01 Mar 2024 | 22.93 | 22.93 | 22.84 | 22.84 | 19.33 | 500 |
29 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 19.27 | - |
28 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 19.29 | - |
27 Feb 2024 | 22.97 | 23.28 | 22.97 | 23.28 | 19.70 | 219 |
26 Feb 2024 | 22.87 | 23.14 | 22.87 | 23.14 | 19.58 | 100 |
23 Feb 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 19.47 | 20 |
22 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 19.06 | - |
21 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 19.12 | - |
20 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 19.07 | - |
19 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 18.92 | - |
16 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 18.85 | - |
15 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 18.68 | - |
14 Feb 2024 | 21.78 | 21.91 | 21.78 | 21.91 | 18.54 | 500 |
13 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 18.57 | - |
12 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 18.38 | 25 |
09 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 18.37 | - |
08 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 18.44 | - |
07 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 18.37 | - |
06 Feb 2024 | 21.59 | 21.70 | 21.59 | 21.70 | 18.37 | 10 |
05 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 18.24 | - |
02 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 18.22 | - |
01 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 18.19 | - |
31 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 18.26 | - |
30 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 18.18 | - |
29 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 18.03 | - |
26 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 17.90 | - |
25 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 17.75 | - |
24 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17.43 | - |
23 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 17.60 | - |
22 Jan 2024 | 19.88 | 20.93 | 19.88 | 20.93 | 17.71 | 50 |
19 Jan 2024 | 19.87 | 19.87 | 19.83 | 19.83 | 16.78 | 770 |
18 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 16.69 | - |
17 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 16.88 | - |
16 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 16.96 | - |
15 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.99 | - |
12 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.99 | - |
11 Jan 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 17.06 | 107 |
10 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 17.02 | - |
09 Jan 2024 | 20.38 | 20.38 | 20.30 | 20.30 | 17.18 | 100 |
08 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 17.15 | - |
05 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 17.38 | - |
04 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 17.26 | - |
03 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 17.53 | - |
02 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 17.65 | - |
29 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 17.49 | - |
28 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 17.54 | - |
27 Dec 2023 | 20.67 | 21.11 | 20.67 | 21.11 | 17.87 | 250 |
22 Dec 2023 | 20.51 | 20.80 | 20.51 | 20.80 | 17.60 | 25 |
21 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 17.45 | - |
20 Dec 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 17.29 | - |
19 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 17.28 | - |
18 Dec 2023 | 20.36 | 20.36 | 20.19 | 20.19 | 17.09 | 100 |
15 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 17.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |