Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - |
09 May 2024 | 21.35 | 21.40 | 21.25 | 21.40 | 21.40 | - |
08 May 2024 | 21.30 | 21.35 | 21.10 | 21.35 | 21.35 | - |
07 May 2024 | 21.55 | 21.55 | 21.15 | 21.15 | 21.15 | - |
06 May 2024 | 21.40 | 21.55 | 21.30 | 21.35 | 21.35 | - |
03 May 2024 | 21.10 | 21.40 | 20.90 | 21.30 | 21.30 | - |
02 May 2024 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | - |
30 Apr 2024 | 20.20 | 20.90 | 20.10 | 20.90 | 20.90 | - |
29 Apr 2024 | 20.05 | 20.20 | 19.96 | 20.20 | 20.20 | - |
26 Apr 2024 | 19.78 | 19.90 | 19.78 | 19.90 | 19.90 | - |
26 Apr 2024 | 0.65 Dividend | |||||
25 Apr 2024 | 20.30 | 20.60 | 20.30 | 20.55 | 19.90 | - |
24 Apr 2024 | 20.55 | 20.55 | 20.40 | 20.40 | 19.75 | - |
23 Apr 2024 | 20.75 | 20.75 | 20.45 | 20.45 | 19.80 | - |
22 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.50 | 19.85 | - |
19 Apr 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 19.75 | - |
18 Apr 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 19.75 | - |
17 Apr 2024 | 20.40 | 20.40 | 20.30 | 20.30 | 19.66 | - |
16 Apr 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 19.66 | - |
15 Apr 2024 | 20.85 | 20.85 | 20.40 | 20.40 | 19.75 | - |
12 Apr 2024 | 21.10 | 21.10 | 20.75 | 20.75 | 20.09 | - |
11 Apr 2024 | 20.95 | 20.95 | 20.70 | 20.70 | 20.05 | - |
10 Apr 2024 | 21.10 | 21.10 | 20.80 | 20.80 | 20.14 | - |
09 Apr 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.24 | - |
08 Apr 2024 | 21.10 | 21.10 | 20.95 | 21.00 | 20.34 | - |
05 Apr 2024 | 20.70 | 20.95 | 20.70 | 20.95 | 20.29 | - |
04 Apr 2024 | 21.10 | 21.10 | 20.85 | 20.85 | 20.19 | - |
03 Apr 2024 | 21.05 | 21.05 | 20.90 | 20.95 | 20.29 | - |
02 Apr 2024 | 21.15 | 21.15 | 20.75 | 20.95 | 20.29 | - |
28 Mar 2024 | 21.05 | 21.05 | 20.80 | 20.95 | 20.29 | - |
27 Mar 2024 | 20.95 | 20.95 | 20.85 | 20.90 | 20.24 | - |
26 Mar 2024 | 21.20 | 21.25 | 20.80 | 20.80 | 20.14 | 111 |
25 Mar 2024 | 21.25 | 21.25 | 21.10 | 21.10 | 20.43 | - |
22 Mar 2024 | 21.05 | 21.20 | 21.05 | 21.15 | 20.48 | - |
21 Mar 2024 | 21.50 | 21.50 | 21.10 | 21.15 | 20.48 | - |
20 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.43 | - |
19 Mar 2024 | 21.25 | 21.25 | 21.10 | 21.15 | 20.48 | - |
18 Mar 2024 | 21.35 | 21.35 | 21.10 | 21.20 | 20.53 | - |
15 Mar 2024 | 20.95 | 21.15 | 20.90 | 21.15 | 20.48 | - |
14 Mar 2024 | 20.85 | 20.95 | 20.85 | 20.85 | 20.19 | - |
13 Mar 2024 | 21.05 | 21.05 | 20.80 | 20.80 | 20.14 | - |
12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.14 | - |
11 Mar 2024 | 20.55 | 20.65 | 20.50 | 20.65 | 20.00 | - |
08 Mar 2024 | 21.10 | 21.10 | 20.65 | 20.65 | 20.00 | - |
07 Mar 2024 | 20.75 | 20.90 | 20.65 | 20.90 | 20.24 | - |
06 Mar 2024 | 20.95 | 21.05 | 20.90 | 20.90 | 20.24 | - |
05 Mar 2024 | 20.75 | 20.90 | 20.65 | 20.90 | 20.24 | - |
04 Mar 2024 | 20.50 | 20.95 | 20.50 | 20.75 | 20.09 | - |
01 Mar 2024 | 20.60 | 20.60 | 20.25 | 20.35 | 19.71 | - |
29 Feb 2024 | 20.65 | 20.65 | 20.30 | 20.35 | 19.71 | - |
28 Feb 2024 | 21.15 | 21.15 | 19.62 | 20.50 | 19.85 | - |
27 Feb 2024 | 20.35 | 20.45 | 20.15 | 20.45 | 19.80 | - |
26 Feb 2024 | 20.45 | 20.45 | 20.25 | 20.25 | 19.61 | - |
23 Feb 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 19.66 | - |
22 Feb 2024 | 20.70 | 20.70 | 20.30 | 20.30 | 19.66 | - |
21 Feb 2024 | 20.60 | 20.60 | 20.30 | 20.30 | 19.66 | - |
20 Feb 2024 | 20.65 | 20.65 | 20.30 | 20.45 | 19.80 | - |
19 Feb 2024 | 20.60 | 20.60 | 20.45 | 20.55 | 19.90 | - |
16 Feb 2024 | 20.55 | 20.60 | 20.25 | 20.50 | 19.85 | - |
15 Feb 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 19.66 | - |
14 Feb 2024 | 20.20 | 20.25 | 20.20 | 20.20 | 19.56 | - |
13 Feb 2024 | 20.45 | 20.45 | 20.00 | 20.20 | 19.56 | - |
12 Feb 2024 | 20.05 | 20.25 | 19.76 | 20.25 | 19.61 | - |
09 Feb 2024 | 19.48 | 19.82 | 19.34 | 19.82 | 19.19 | - |
08 Feb 2024 | 19.06 | 19.30 | 18.98 | 19.30 | 18.69 | 10 |
07 Feb 2024 | 19.14 | 19.20 | 18.90 | 18.90 | 18.30 | - |
06 Feb 2024 | 18.80 | 18.80 | 18.56 | 18.56 | 17.97 | - |
05 Feb 2024 | 18.42 | 18.58 | 18.42 | 18.58 | 17.99 | - |
02 Feb 2024 | 18.66 | 18.66 | 18.40 | 18.40 | 17.82 | - |
01 Feb 2024 | 18.44 | 18.68 | 18.42 | 18.60 | 18.01 | - |
31 Jan 2024 | 17.96 | 18.76 | 17.96 | 18.64 | 18.05 | - |
30 Jan 2024 | 18.12 | 18.12 | 17.88 | 17.92 | 17.35 | - |
29 Jan 2024 | 17.90 | 18.20 | 17.86 | 18.10 | 17.53 | - |
26 Jan 2024 | 17.94 | 18.00 | 17.86 | 17.86 | 17.30 | - |
25 Jan 2024 | 17.86 | 17.86 | 17.74 | 17.76 | 17.20 | - |
24 Jan 2024 | 18.02 | 18.02 | 17.82 | 17.82 | 17.26 | - |
23 Jan 2024 | 18.00 | 18.00 | 17.76 | 17.82 | 17.26 | - |
22 Jan 2024 | 18.08 | 18.08 | 17.74 | 17.76 | 17.20 | - |
19 Jan 2024 | 18.06 | 18.06 | 17.88 | 17.90 | 17.33 | - |
18 Jan 2024 | 18.06 | 18.06 | 17.96 | 17.98 | 17.41 | - |
17 Jan 2024 | 18.00 | 18.00 | 17.98 | 17.98 | 17.41 | - |
16 Jan 2024 | 18.12 | 18.12 | 18.04 | 18.04 | 17.47 | - |
15 Jan 2024 | 18.14 | 18.14 | 18.02 | 18.06 | 17.49 | - |
12 Jan 2024 | 18.52 | 18.52 | 18.04 | 18.04 | 17.47 | - |
11 Jan 2024 | 18.30 | 18.30 | 17.96 | 18.22 | 17.64 | - |
10 Jan 2024 | 18.14 | 18.16 | 18.10 | 18.16 | 17.59 | - |
09 Jan 2024 | 18.18 | 18.20 | 18.10 | 18.10 | 17.53 | - |
08 Jan 2024 | 18.26 | 18.34 | 18.16 | 18.18 | 17.60 | - |
05 Jan 2024 | 18.20 | 18.30 | 18.16 | 18.30 | 17.72 | - |
04 Jan 2024 | 18.20 | 18.24 | 18.12 | 18.24 | 17.66 | - |
03 Jan 2024 | 18.40 | 18.44 | 18.10 | 18.10 | 17.53 | - |
02 Jan 2024 | 18.22 | 18.32 | 18.20 | 18.32 | 17.74 | - |
29 Dec 2023 | 18.30 | 18.32 | 18.24 | 18.24 | 17.66 | - |
28 Dec 2023 | 18.00 | 18.20 | 18.00 | 18.20 | 17.62 | - |
27 Dec 2023 | 18.78 | 18.78 | 18.22 | 18.22 | 17.64 | - |
22 Dec 2023 | 18.42 | 18.62 | 18.40 | 18.62 | 18.03 | - |
21 Dec 2023 | 18.38 | 18.42 | 18.34 | 18.42 | 17.84 | - |
20 Dec 2023 | 18.32 | 18.44 | 18.20 | 18.44 | 17.86 | - |
19 Dec 2023 | 18.16 | 18.36 | 18.06 | 18.36 | 17.78 | - |
18 Dec 2023 | 17.90 | 18.06 | 17.90 | 18.04 | 17.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |