Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 24.31 | 24.31 | 23.85 | 23.90 | 23.90 | - |
15 May 2024 | 24.13 | 24.32 | 24.05 | 24.25 | 24.25 | - |
14 May 2024 | 24.25 | 24.25 | 23.94 | 24.10 | 24.10 | - |
13 May 2024 | 24.20 | 24.21 | 23.99 | 24.21 | 24.21 | 10 |
10 May 2024 | 24.01 | 24.24 | 24.01 | 24.21 | 24.21 | - |
09 May 2024 | 24.05 | 24.24 | 24.01 | 24.24 | 24.24 | - |
08 May 2024 | 23.77 | 24.14 | 23.67 | 24.14 | 24.14 | - |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 23.93 | 24.16 | 23.78 | 24.12 | 20.52 | - |
06 May 2024 | 23.56 | 23.99 | 23.48 | 23.93 | 20.36 | 1,300 |
03 May 2024 | 23.41 | 23.56 | 23.20 | 23.53 | 20.02 | - |
02 May 2024 | 23.33 | 23.42 | 23.00 | 23.41 | 19.91 | - |
30 Apr 2024 | 23.22 | 23.39 | 22.93 | 23.24 | 19.77 | - |
29 Apr 2024 | 23.28 | 23.42 | 23.19 | 23.19 | 19.73 | - |
26 Apr 2024 | 23.20 | 23.20 | 23.03 | 23.18 | 19.72 | - |
25 Apr 2024 | 23.19 | 23.31 | 22.70 | 23.01 | 19.58 | 2,000 |
24 Apr 2024 | 23.27 | 23.32 | 23.13 | 23.17 | 19.72 | - |
23 Apr 2024 | 22.84 | 23.31 | 22.84 | 23.31 | 19.83 | - |
22 Apr 2024 | 22.67 | 22.90 | 22.54 | 22.84 | 19.43 | - |
19 Apr 2024 | 22.13 | 22.50 | 22.13 | 22.45 | 19.10 | - |
18 Apr 2024 | 22.50 | 22.79 | 22.28 | 22.40 | 19.05 | - |
17 Apr 2024 | 22.31 | 22.65 | 22.31 | 22.35 | 19.02 | - |
16 Apr 2024 | 22.45 | 22.50 | 22.21 | 22.50 | 19.15 | - |
15 Apr 2024 | 22.62 | 22.76 | 22.41 | 22.41 | 19.07 | - |
12 Apr 2024 | 22.67 | 23.00 | 22.43 | 22.45 | 19.10 | - |
11 Apr 2024 | 22.67 | 22.72 | 22.33 | 22.59 | 19.22 | - |
10 Apr 2024 | 22.92 | 23.06 | 22.58 | 22.58 | 19.21 | - |
09 Apr 2024 | 22.78 | 23.04 | 22.78 | 22.83 | 19.42 | - |
08 Apr 2024 | 22.69 | 22.97 | 22.60 | 22.84 | 19.43 | - |
05 Apr 2024 | 23.10 | 23.10 | 22.58 | 22.75 | 19.35 | - |
04 Apr 2024 | 23.30 | 23.39 | 23.10 | 23.10 | 19.65 | - |
03 Apr 2024 | 23.27 | 23.36 | 23.22 | 23.28 | 19.81 | - |
02 Apr 2024 | 23.50 | 23.50 | 23.02 | 23.35 | 19.87 | 640 |
28 Mar 2024 | 23.50 | 23.50 | 23.20 | 23.45 | 19.95 | - |
27 Mar 2024 | 23.57 | 23.57 | 23.47 | 23.57 | 20.05 | - |
26 Mar 2024 | 23.59 | 23.74 | 23.45 | 23.56 | 20.04 | - |
25 Mar 2024 | 23.64 | 23.74 | 23.43 | 23.69 | 20.16 | - |
22 Mar 2024 | 23.39 | 23.63 | 23.31 | 23.60 | 20.08 | - |
21 Mar 2024 | 23.41 | 23.57 | 23.30 | 23.39 | 19.89 | - |
20 Mar 2024 | 23.40 | 23.43 | 23.17 | 23.43 | 19.94 | - |
19 Mar 2024 | 23.14 | 23.51 | 23.14 | 23.42 | 19.92 | - |
18 Mar 2024 | 23.88 | 23.90 | 23.15 | 23.16 | 19.70 | - |
15 Mar 2024 | 23.69 | 24.06 | 23.69 | 24.02 | 20.44 | - |
14 Mar 2024 | 23.96 | 24.13 | 23.76 | 23.83 | 20.27 | - |
13 Mar 2024 | 24.15 | 24.15 | 23.94 | 23.98 | 20.40 | - |
12 Mar 2024 | 23.55 | 24.24 | 23.55 | 24.24 | 20.62 | - |
11 Mar 2024 | 23.47 | 23.53 | 23.43 | 23.45 | 19.95 | - |
08 Mar 2024 | 23.50 | 23.63 | 23.40 | 23.48 | 19.98 | - |
07 Mar 2024 | 23.15 | 23.53 | 23.10 | 23.51 | 20.00 | - |
06 Mar 2024 | 22.95 | 23.27 | 22.87 | 23.22 | 19.75 | - |
05 Mar 2024 | 22.98 | 23.15 | 22.80 | 22.83 | 19.42 | - |
04 Mar 2024 | 23.10 | 23.20 | 23.01 | 23.09 | 19.65 | 5 |
01 Mar 2024 | 23.44 | 23.44 | 23.17 | 23.31 | 19.83 | - |
29 Feb 2024 | 23.16 | 23.44 | 23.02 | 23.44 | 19.94 | - |
28 Feb 2024 | 23.25 | 23.25 | 23.09 | 23.10 | 19.65 | 200 |
27 Feb 2024 | 23.18 | 23.36 | 23.18 | 23.26 | 19.79 | 900 |
26 Feb 2024 | 23.19 | 23.33 | 23.19 | 23.24 | 19.77 | - |
23 Feb 2024 | 23.05 | 23.28 | 23.00 | 23.27 | 19.80 | - |
22 Feb 2024 | 22.86 | 23.05 | 22.85 | 23.04 | 19.60 | - |
21 Feb 2024 | 22.90 | 22.90 | 22.57 | 22.73 | 19.34 | - |
20 Feb 2024 | 22.95 | 22.95 | 22.66 | 22.81 | 19.40 | - |
19 Feb 2024 | 22.65 | 22.99 | 22.58 | 22.99 | 19.56 | - |
16 Feb 2024 | 22.35 | 22.75 | 22.35 | 22.62 | 19.24 | - |
15 Feb 2024 | 22.41 | 22.49 | 22.35 | 22.41 | 19.06 | - |
14 Feb 2024 | 21.98 | 22.34 | 21.98 | 22.34 | 19.01 | - |
13 Feb 2024 | 22.19 | 22.24 | 21.89 | 21.89 | 18.62 | - |
12 Feb 2024 | 22.02 | 22.28 | 22.02 | 22.23 | 18.91 | - |
09 Feb 2024 | 22.01 | 22.08 | 21.86 | 22.05 | 18.76 | - |
08 Feb 2024 | 22.01 | 22.07 | 21.93 | 21.99 | 18.71 | - |
07 Feb 2024 | 21.92 | 22.01 | 21.86 | 22.01 | 18.73 | - |
06 Feb 2024 | 21.72 | 21.90 | 21.56 | 21.90 | 18.63 | - |
05 Feb 2024 | 21.76 | 21.83 | 21.58 | 21.76 | 18.51 | - |
02 Feb 2024 | 21.89 | 22.10 | 21.78 | 21.91 | 18.64 | - |
01 Feb 2024 | 21.88 | 21.96 | 21.76 | 21.96 | 18.68 | - |
31 Jan 2024 | 21.86 | 22.00 | 21.82 | 21.91 | 18.64 | - |
30 Jan 2024 | 21.75 | 21.94 | 21.72 | 21.94 | 18.67 | - |
29 Jan 2024 | 21.54 | 21.69 | 21.45 | 21.68 | 18.45 | - |
26 Jan 2024 | 21.48 | 21.55 | 21.33 | 21.55 | 18.33 | - |
25 Jan 2024 | 21.25 | 21.60 | 21.10 | 21.60 | 18.38 | - |
24 Jan 2024 | 21.07 | 21.30 | 21.07 | 21.23 | 18.06 | - |
23 Jan 2024 | 21.06 | 21.06 | 20.85 | 20.96 | 17.83 | - |
22 Jan 2024 | 20.31 | 21.12 | 20.31 | 20.97 | 17.84 | - |
19 Jan 2024 | 20.07 | 20.33 | 20.07 | 20.32 | 17.29 | - |
18 Jan 2024 | 19.92 | 20.04 | 19.84 | 20.04 | 17.05 | - |
17 Jan 2024 | 20.02 | 20.02 | 19.76 | 19.86 | 16.89 | - |
16 Jan 2024 | 20.27 | 20.38 | 20.19 | 20.22 | 17.20 | 326 |
15 Jan 2024 | 20.63 | 20.67 | 20.40 | 20.41 | 17.36 | - |
12 Jan 2024 | 20.24 | 20.68 | 20.24 | 20.67 | 17.58 | - |
11 Jan 2024 | 20.59 | 20.66 | 20.15 | 20.22 | 17.20 | - |
10 Jan 2024 | 20.36 | 20.47 | 20.34 | 20.47 | 17.41 | - |
09 Jan 2024 | 20.66 | 20.66 | 20.30 | 20.41 | 17.36 | 3,000 |
08 Jan 2024 | 20.38 | 20.66 | 20.33 | 20.66 | 17.58 | - |
05 Jan 2024 | 20.73 | 20.73 | 20.34 | 20.45 | 17.40 | - |
04 Jan 2024 | 20.64 | 20.79 | 20.62 | 20.78 | 17.68 | - |
03 Jan 2024 | 20.90 | 21.02 | 20.52 | 20.61 | 17.54 | - |
02 Jan 2024 | 20.84 | 21.22 | 20.75 | 20.75 | 17.65 | - |
29 Dec 2023 | 21.02 | 21.06 | 21.00 | 21.03 | 17.89 | - |
28 Dec 2023 | 20.91 | 21.03 | 20.91 | 21.00 | 17.87 | - |
27 Dec 2023 | 21.18 | 21.18 | 20.83 | 20.83 | 17.73 | 2 |
22 Dec 2023 | 20.57 | 21.08 | 20.57 | 21.03 | 17.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |