Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 19 |
10 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
09 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
08 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
07 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
06 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
02 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
30 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
29 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
26 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
24 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
23 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
19 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
18 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
17 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
16 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
15 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
11 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
10 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
09 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
08 Apr 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 19 |
05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
04 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
03 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
02 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
27 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
27 Mar 2024 | 0.29 Dividend | |||||
26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.51 | - |
25 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | - |
22 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.30 | - |
21 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | - |
20 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | - |
19 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.41 | - |
18 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | - |
15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | - |
14 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | - |
13 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | - |
12 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.51 | - |
11 Mar 2024 | 15.50 | 15.80 | 15.50 | 15.80 | 15.56 | 300 |
08 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.26 | - |
07 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | - |
05 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - |
04 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
28 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | - |
27 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
23 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | - |
22 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
19 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.34 | - |
16 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | - |
15 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
14 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.26 | - |
12 Feb 2024 | 15.20 | 15.90 | 15.20 | 15.90 | 15.65 | 666 |
09 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
08 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | - |
07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | - |
06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.06 | - |
05 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
02 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
01 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
31 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
30 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.06 | - |
29 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | - |
26 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | - |
25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
24 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.61 | - |
23 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.10 | - |
22 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.51 | - |
19 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.90 | - |
18 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.20 | - |
17 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | - |
16 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - |
15 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | - |
12 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | - |
11 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - |
10 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | - |
09 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | - |
08 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | - |
05 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - |
04 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.31 | - |
03 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | - |
02 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.12 | - |
29 Dec 2023 | 18.20 | 18.50 | 18.20 | 18.50 | 18.21 | - |
28 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
27 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | - |
22 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
21 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | - |
20 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | - |
19 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |