Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 22.92 | 22.92 | 22.16 | 22.16 | 22.16 | 1,501 |
06 May 2024 | 22.27 | 22.92 | 22.20 | 22.84 | 22.84 | 1,014 |
03 May 2024 | 22.25 | 22.50 | 22.10 | 22.11 | 22.11 | 1,814 |
02 May 2024 | 21.41 | 22.28 | 21.34 | 22.28 | 22.28 | 430 |
30 Apr 2024 | 21.50 | 21.98 | 21.30 | 21.43 | 21.43 | 853 |
29 Apr 2024 | 22.48 | 22.48 | 21.47 | 21.66 | 21.66 | 2,929 |
26 Apr 2024 | 22.76 | 22.76 | 22.30 | 22.30 | 22.30 | 804 |
25 Apr 2024 | 25.67 | 25.67 | 23.00 | 23.00 | 23.00 | 833 |
24 Apr 2024 | 26.25 | 26.46 | 25.73 | 25.73 | 25.73 | 97 |
23 Apr 2024 | 26.35 | 26.35 | 26.00 | 26.25 | 26.25 | 643 |
22 Apr 2024 | 25.78 | 26.37 | 25.78 | 26.37 | 26.37 | 1,276 |
19 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
18 Apr 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 25.88 | 50 |
17 Apr 2024 | 26.14 | 26.22 | 26.00 | 26.00 | 26.00 | 349 |
16 Apr 2024 | 26.33 | 26.53 | 26.33 | 26.53 | 26.53 | 2 |
15 Apr 2024 | 27.69 | 27.69 | 27.34 | 27.34 | 27.34 | 13 |
12 Apr 2024 | 28.15 | 28.15 | 27.48 | 27.48 | 27.48 | 77 |
11 Apr 2024 | 27.76 | 28.20 | 27.76 | 27.87 | 27.87 | 173 |
10 Apr 2024 | 27.30 | 28.14 | 27.30 | 28.03 | 28.03 | 3,470 |
09 Apr 2024 | 27.43 | 27.62 | 27.42 | 27.57 | 27.57 | 76 |
08 Apr 2024 | 26.84 | 27.49 | 26.84 | 27.47 | 27.47 | 517 |
05 Apr 2024 | 24.75 | 24.98 | 24.75 | 24.98 | 24.98 | 218 |
04 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
03 Apr 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 51 |
02 Apr 2024 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 300 |
28 Mar 2024 | 25.11 | 25.11 | 24.92 | 24.92 | 24.92 | 10 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 24.80 | 800 |
26 Mar 2024 | 25.57 | 25.57 | 25.27 | 25.27 | 24.67 | 228 |
25 Mar 2024 | 24.93 | 25.70 | 24.00 | 25.70 | 25.09 | 1,600 |
22 Mar 2024 | 24.13 | 24.56 | 23.80 | 24.56 | 23.98 | 754 |
21 Mar 2024 | 24.96 | 24.96 | 24.35 | 24.35 | 23.77 | 40 |
20 Mar 2024 | 24.73 | 25.02 | 24.73 | 25.02 | 24.43 | 200 |
19 Mar 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.28 | 20 |
18 Mar 2024 | 24.70 | 24.99 | 24.70 | 24.99 | 24.40 | 400 |
15 Mar 2024 | 24.60 | 24.65 | 24.60 | 24.65 | 24.07 | 40 |
14 Mar 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.21 | 252 |
13 Mar 2024 | 25.56 | 25.56 | 25.30 | 25.30 | 24.70 | 2 |
12 Mar 2024 | 25.22 | 25.70 | 25.22 | 25.70 | 25.09 | 300 |
11 Mar 2024 | 25.04 | 25.14 | 25.04 | 25.14 | 24.55 | 60 |
08 Mar 2024 | 24.95 | 25.40 | 24.95 | 25.20 | 24.60 | 2,522 |
07 Mar 2024 | 24.68 | 24.70 | 24.67 | 24.70 | 24.12 | 686 |
06 Mar 2024 | 25.12 | 25.12 | 24.77 | 24.77 | 24.18 | 718 |
05 Mar 2024 | 24.92 | 24.92 | 24.70 | 24.70 | 24.12 | 163 |
04 Mar 2024 | 25.37 | 25.37 | 25.13 | 25.13 | 24.54 | 63 |
01 Mar 2024 | 25.35 | 25.45 | 25.28 | 25.30 | 24.70 | 298 |
29 Feb 2024 | 25.59 | 25.59 | 25.42 | 25.42 | 24.82 | 1,380 |
28 Feb 2024 | 26.69 | 26.69 | 25.68 | 25.68 | 25.07 | 128 |
27 Feb 2024 | 26.17 | 26.58 | 26.16 | 26.58 | 25.95 | 73 |
26 Feb 2024 | 26.81 | 26.81 | 26.08 | 26.11 | 25.49 | 2,370 |
23 Feb 2024 | 27.54 | 27.54 | 27.27 | 27.27 | 26.63 | 18 |
22 Feb 2024 | 27.66 | 27.69 | 27.60 | 27.69 | 27.04 | 533 |
21 Feb 2024 | 27.53 | 27.58 | 27.53 | 27.58 | 26.93 | 400 |
20 Feb 2024 | 27.15 | 27.71 | 27.15 | 27.71 | 27.06 | 347 |
19 Feb 2024 | 27.17 | 27.29 | 27.17 | 27.29 | 26.65 | 112 |
16 Feb 2024 | 27.17 | 27.69 | 27.17 | 27.69 | 27.04 | 944 |
15 Feb 2024 | 27.29 | 27.29 | 27.00 | 27.00 | 26.36 | 4 |
14 Feb 2024 | 27.46 | 27.46 | 27.40 | 27.40 | 26.75 | 30 |
13 Feb 2024 | 27.10 | 27.63 | 27.10 | 27.63 | 26.98 | 31 |
12 Feb 2024 | 26.89 | 27.39 | 26.89 | 27.39 | 26.74 | 50 |
09 Feb 2024 | 27.77 | 28.02 | 27.00 | 27.02 | 26.38 | 515 |
08 Feb 2024 | 31.79 | 31.79 | 27.45 | 27.86 | 27.20 | 3,832 |
07 Feb 2024 | 31.56 | 31.63 | 31.38 | 31.45 | 30.71 | 260 |
06 Feb 2024 | 31.47 | 31.47 | 31.00 | 31.15 | 30.41 | 48 |
05 Feb 2024 | 31.64 | 31.88 | 31.52 | 31.52 | 30.78 | 280 |
02 Feb 2024 | 32.24 | 32.24 | 31.78 | 31.90 | 31.15 | 102 |
01 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.03 | - |
31 Jan 2024 | 32.46 | 32.46 | 32.07 | 32.07 | 31.31 | 332 |
30 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.03 | - |
29 Jan 2024 | 32.16 | 33.00 | 32.16 | 33.00 | 32.22 | 275 |
26 Jan 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.12 | - |
25 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.18 | - |
24 Jan 2024 | 31.89 | 32.10 | 31.89 | 32.10 | 31.34 | 70 |
23 Jan 2024 | 31.17 | 31.77 | 31.17 | 31.77 | 31.02 | 48 |
22 Jan 2024 | 31.25 | 31.25 | 31.04 | 31.04 | 30.31 | 680 |
19 Jan 2024 | 31.77 | 31.77 | 31.50 | 31.50 | 30.76 | 67 |
18 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.46 | - |
17 Jan 2024 | 32.23 | 32.23 | 32.00 | 32.00 | 31.24 | 50 |
16 Jan 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.33 | - |
15 Jan 2024 | 32.68 | 32.68 | 32.43 | 32.43 | 31.66 | 100 |
12 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.44 | - |
11 Jan 2024 | 32.07 | 32.12 | 31.95 | 31.96 | 31.21 | 221 |
10 Jan 2024 | 31.87 | 32.30 | 31.87 | 32.30 | 31.54 | 120 |
09 Jan 2024 | 32.24 | 32.24 | 31.92 | 31.92 | 31.17 | 515 |
08 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.52 | - |
05 Jan 2024 | 32.02 | 32.02 | 31.98 | 31.98 | 31.22 | 3 |
04 Jan 2024 | 31.78 | 32.31 | 31.78 | 32.16 | 31.40 | 86 |
03 Jan 2024 | 32.35 | 32.35 | 31.99 | 31.99 | 31.23 | 3 |
02 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.51 | - |
29 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.63 | 79 |
28 Dec 2023 | 32.88 | 32.88 | 32.40 | 32.40 | 31.63 | 121 |
27 Dec 2023 | 32.53 | 33.08 | 32.53 | 33.08 | 32.30 | 1,000 |
22 Dec 2023 | 32.09 | 32.31 | 32.09 | 32.31 | 31.55 | 60 |
21 Dec 2023 | 32.56 | 32.56 | 32.32 | 32.32 | 31.56 | 41 |
20 Dec 2023 | 33.57 | 33.83 | 33.16 | 33.16 | 32.38 | 346 |
19 Dec 2023 | 33.04 | 33.11 | 33.00 | 33.04 | 32.26 | 150 |
18 Dec 2023 | 32.76 | 33.32 | 32.76 | 33.32 | 32.53 | 120 |
15 Dec 2023 | 34.67 | 34.67 | 34.63 | 34.63 | 33.81 | 60 |
14 Dec 2023 | 34.95 | 35.16 | 34.95 | 35.16 | 34.33 | 240 |
13 Dec 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 33.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |