Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.98 | 26.47 | 25.44 | 25.44 | 25.44 | - |
02 May 2024 | 25.48 | 25.75 | 25.48 | 25.75 | 25.75 | - |
30 Apr 2024 | 24.76 | 24.76 | 24.68 | 24.73 | 24.73 | - |
29 Apr 2024 | 23.62 | 24.59 | 23.45 | 24.33 | 24.33 | - |
26 Apr 2024 | 22.90 | 23.43 | 22.90 | 23.43 | 23.43 | - |
25 Apr 2024 | 22.86 | 22.88 | 22.76 | 22.79 | 22.79 | - |
24 Apr 2024 | 23.35 | 23.38 | 23.33 | 23.33 | 23.33 | - |
23 Apr 2024 | 22.80 | 22.88 | 22.75 | 22.75 | 22.75 | - |
22 Apr 2024 | 22.68 | 22.81 | 22.68 | 22.81 | 22.81 | 100 |
19 Apr 2024 | 22.52 | 22.86 | 22.46 | 22.54 | 22.54 | 490 |
18 Apr 2024 | 22.48 | 22.51 | 22.28 | 22.51 | 22.51 | - |
17 Apr 2024 | 22.34 | 22.60 | 22.15 | 22.24 | 22.24 | 230 |
16 Apr 2024 | 22.55 | 22.70 | 22.50 | 22.70 | 22.70 | - |
15 Apr 2024 | 23.43 | 24.02 | 23.43 | 24.02 | 24.02 | 2,000 |
12 Apr 2024 | 23.16 | 23.52 | 23.16 | 23.52 | 23.52 | - |
11 Apr 2024 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | - |
10 Apr 2024 | 22.92 | 23.08 | 22.91 | 23.08 | 23.08 | - |
09 Apr 2024 | 22.87 | 22.92 | 22.87 | 22.92 | 22.92 | - |
08 Apr 2024 | 22.34 | 22.43 | 22.34 | 22.40 | 22.40 | - |
05 Apr 2024 | 22.10 | 22.14 | 22.03 | 22.14 | 22.14 | - |
04 Apr 2024 | 22.13 | 22.46 | 22.13 | 22.41 | 22.41 | - |
03 Apr 2024 | 21.91 | 22.39 | 21.91 | 22.36 | 22.36 | - |
02 Apr 2024 | 21.74 | 21.94 | 21.63 | 21.64 | 21.64 | - |
28 Mar 2024 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | - |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 22.40 | 22.55 | 22.40 | 22.50 | -40.00 | - |
26 Mar 2024 | 22.30 | 22.65 | 22.30 | 22.50 | -40.00 | - |
25 Mar 2024 | 22.45 | 22.60 | 22.35 | 22.60 | -40.18 | - |
22 Mar 2024 | 22.35 | 22.65 | 22.35 | 22.65 | -40.27 | - |
21 Mar 2024 | 22.45 | 22.50 | 22.35 | 22.50 | -40.00 | - |
20 Mar 2024 | 21.95 | 22.10 | 21.80 | 21.80 | -38.76 | - |
19 Mar 2024 | 21.60 | 22.00 | 21.60 | 22.00 | -39.11 | - |
18 Mar 2024 | 21.35 | 21.50 | 21.35 | 21.50 | -38.22 | - |
15 Mar 2024 | 21.55 | 21.90 | 21.30 | 21.30 | -37.87 | - |
14 Mar 2024 | 20.95 | 20.95 | 20.85 | 20.85 | -37.07 | - |
13 Mar 2024 | 20.95 | 20.95 | 20.70 | 20.70 | -36.80 | - |
12 Mar 2024 | 20.95 | 21.10 | 20.95 | 21.05 | -37.42 | - |
11 Mar 2024 | 21.45 | 21.45 | 20.95 | 20.95 | -37.24 | - |
08 Mar 2024 | 22.15 | 22.15 | 21.75 | 21.75 | -38.67 | - |
07 Mar 2024 | 21.80 | 22.25 | 21.80 | 22.25 | -39.56 | 240 |
06 Mar 2024 | 21.75 | 22.40 | 21.75 | 22.40 | -39.82 | 120 |
05 Mar 2024 | 21.65 | 22.05 | 21.65 | 21.85 | -38.84 | - |
04 Mar 2024 | 21.70 | 21.75 | 21.45 | 21.70 | -38.58 | - |
01 Mar 2024 | 21.95 | 21.95 | 21.90 | 21.95 | -39.02 | - |
29 Feb 2024 | 21.70 | 21.90 | 21.70 | 21.75 | -38.67 | 480 |
28 Feb 2024 | 21.45 | 21.55 | 21.35 | 21.50 | -38.22 | - |
27 Feb 2024 | 21.55 | 22.05 | 21.55 | 21.60 | -38.40 | - |
26 Feb 2024 | 21.60 | 22.00 | 21.60 | 22.00 | -39.11 | - |
23 Feb 2024 | 22.45 | 22.60 | 22.15 | 22.60 | -40.18 | - |
22 Feb 2024 | 21.90 | 22.20 | 21.85 | 22.20 | -39.47 | - |
21 Feb 2024 | 21.70 | 21.90 | 21.70 | 21.85 | -38.84 | - |
20 Feb 2024 | 21.80 | 21.80 | 21.65 | 21.65 | -38.49 | - |
19 Feb 2024 | 22.05 | 22.15 | 22.05 | 22.15 | -39.38 | - |
16 Feb 2024 | 21.60 | 21.60 | 21.25 | 21.50 | -38.22 | - |
15 Feb 2024 | 21.15 | 21.30 | 21.15 | 21.30 | -37.87 | - |
14 Feb 2024 | 21.05 | 21.30 | 21.05 | 21.30 | -37.87 | - |
13 Feb 2024 | 21.25 | 21.25 | 21.05 | 21.05 | -37.42 | - |
12 Feb 2024 | 20.75 | 20.75 | 20.45 | 20.60 | -36.62 | - |
09 Feb 2024 | 20.40 | 20.50 | 20.35 | 20.40 | -36.27 | 140 |
08 Feb 2024 | 20.75 | 20.95 | 20.65 | 20.75 | -36.89 | - |
07 Feb 2024 | 20.60 | 21.00 | 20.50 | 20.85 | -37.07 | - |
06 Feb 2024 | 20.55 | 20.55 | 20.40 | 20.40 | -36.27 | 400 |
05 Feb 2024 | 20.50 | 20.70 | 20.50 | 20.70 | -36.80 | - |
02 Feb 2024 | 20.75 | 20.95 | 20.75 | 20.95 | -37.24 | - |
01 Feb 2024 | 21.10 | 21.50 | 21.10 | 21.10 | -37.51 | - |
31 Jan 2024 | 21.10 | 21.15 | 21.00 | 21.00 | -37.33 | - |
30 Jan 2024 | 20.85 | 20.90 | 20.80 | 20.85 | -37.07 | - |
29 Jan 2024 | 21.10 | 21.20 | 21.10 | 21.10 | -37.51 | - |
26 Jan 2024 | 20.45 | 20.60 | 20.40 | 20.60 | -36.62 | - |
25 Jan 2024 | 20.55 | 20.55 | 20.40 | 20.45 | -36.36 | - |
24 Jan 2024 | 20.45 | 20.70 | 20.45 | 20.55 | -36.53 | - |
23 Jan 2024 | 20.60 | 20.60 | 20.45 | 20.55 | -36.53 | - |
22 Jan 2024 | 20.90 | 20.95 | 20.60 | 20.65 | -36.71 | - |
19 Jan 2024 | 20.45 | 20.65 | 20.45 | 20.55 | -36.53 | - |
18 Jan 2024 | 20.55 | 20.80 | 20.55 | 20.80 | -36.98 | - |
17 Jan 2024 | 20.45 | 20.55 | 20.40 | 20.45 | -36.36 | - |
16 Jan 2024 | 20.85 | 20.95 | 20.80 | 20.80 | -36.98 | - |
15 Jan 2024 | 20.85 | 21.15 | 20.85 | 21.15 | -37.60 | - |
12 Jan 2024 | 20.40 | 20.75 | 20.40 | 20.60 | -36.62 | - |
11 Jan 2024 | 20.30 | 20.30 | 20.05 | 20.20 | -35.91 | 50 |
10 Jan 2024 | 19.74 | 19.80 | 19.68 | 19.80 | -35.20 | - |
09 Jan 2024 | 19.68 | 19.68 | 19.64 | 19.68 | -34.99 | - |
08 Jan 2024 | 19.78 | 19.88 | 19.78 | 19.84 | -35.27 | - |
05 Jan 2024 | 19.60 | 19.74 | 19.58 | 19.70 | -35.02 | - |
04 Jan 2024 | 19.78 | 19.82 | 19.78 | 19.80 | -35.20 | - |
03 Jan 2024 | 19.40 | 19.40 | 19.32 | 19.38 | -34.45 | - |
02 Jan 2024 | 19.40 | 19.44 | 19.40 | 19.40 | -34.49 | - |
29 Dec 2023 | 19.46 | 19.48 | 19.22 | 19.26 | -34.24 | - |
28 Dec 2023 | 19.46 | 19.64 | 19.46 | 19.50 | -34.67 | - |
27 Dec 2023 | 19.40 | 19.64 | 19.40 | 19.64 | -34.92 | - |
22 Dec 2023 | 19.28 | 19.28 | 19.12 | 19.16 | -34.06 | - |
21 Dec 2023 | 19.22 | 19.36 | 19.12 | 19.12 | -33.99 | - |
20 Dec 2023 | 19.20 | 19.20 | 18.96 | 18.98 | -33.74 | - |
19 Dec 2023 | 19.10 | 19.18 | 18.96 | 18.96 | -33.71 | 140 |
18 Dec 2023 | 19.34 | 19.34 | 18.96 | 18.96 | -33.71 | - |
15 Dec 2023 | 19.08 | 19.42 | 19.08 | 19.42 | -34.52 | - |
14 Dec 2023 | 19.46 | 19.46 | 19.22 | 19.28 | -34.28 | - |
13 Dec 2023 | 19.46 | 19.50 | 19.46 | 19.46 | -34.60 | - |
12 Dec 2023 | 19.56 | 19.76 | 19.56 | 19.76 | -35.13 | - |
11 Dec 2023 | 19.68 | 19.80 | 19.66 | 19.80 | -35.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |