Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
10 May 2024 | 23.68 | 24.31 | 23.68 | 24.17 | 24.17 | - |
09 May 2024 | 23.45 | 23.54 | 23.40 | 23.54 | 23.54 | - |
08 May 2024 | 23.69 | 23.81 | 23.53 | 23.54 | 23.54 | - |
07 May 2024 | 23.55 | 23.70 | 23.42 | 23.68 | 23.68 | - |
06 May 2024 | 23.01 | 23.75 | 23.01 | 23.58 | 23.58 | - |
03 May 2024 | 23.79 | 23.79 | 23.16 | 23.25 | 23.25 | 632 |
02 May 2024 | 23.81 | 23.90 | 23.75 | 23.75 | 23.75 | 10 |
30 Apr 2024 | 24.24 | 24.25 | 23.94 | 23.99 | 23.99 | - |
29 Apr 2024 | 24.07 | 24.34 | 24.07 | 24.32 | 24.32 | - |
26 Apr 2024 | 23.87 | 24.08 | 23.87 | 24.08 | 24.08 | - |
25 Apr 2024 | 24.21 | 24.28 | 23.58 | 23.64 | 23.64 | - |
24 Apr 2024 | 24.24 | 24.45 | 24.24 | 24.26 | 24.26 | - |
23 Apr 2024 | 24.20 | 24.51 | 24.20 | 24.25 | 24.25 | - |
22 Apr 2024 | 24.13 | 24.31 | 23.99 | 24.30 | 24.30 | 500 |
19 Apr 2024 | 24.04 | 24.09 | 23.74 | 24.09 | 24.09 | - |
18 Apr 2024 | 24.88 | 25.04 | 24.71 | 24.92 | 24.92 | - |
17 Apr 2024 | 24.36 | 25.03 | 24.36 | 24.93 | 24.93 | - |
16 Apr 2024 | 24.17 | 24.35 | 24.17 | 24.19 | 24.19 | - |
15 Apr 2024 | 24.66 | 24.99 | 24.64 | 24.99 | 24.99 | - |
12 Apr 2024 | 24.71 | 25.01 | 24.61 | 24.61 | 24.61 | - |
11 Apr 2024 | 24.94 | 24.94 | 24.24 | 24.76 | 24.76 | 40 |
10 Apr 2024 | 25.43 | 25.55 | 24.95 | 24.96 | 24.96 | 40 |
09 Apr 2024 | 25.45 | 25.69 | 25.42 | 25.54 | 25.54 | - |
08 Apr 2024 | 25.33 | 25.51 | 25.33 | 25.51 | 25.51 | 1 |
05 Apr 2024 | 24.96 | 25.19 | 24.86 | 25.19 | 25.19 | - |
04 Apr 2024 | 24.88 | 25.15 | 24.88 | 25.15 | 25.15 | - |
03 Apr 2024 | 25.20 | 25.20 | 24.57 | 24.93 | 24.93 | - |
02 Apr 2024 | 25.41 | 25.48 | 25.02 | 25.23 | 25.23 | 5 |
28 Mar 2024 | 26.30 | 26.30 | 24.92 | 25.62 | 25.62 | 195 |
28 Mar 2024 | 10.5 Dividend | |||||
27 Mar 2024 | 27.64 | 27.88 | 27.64 | 27.88 | 17.38 | - |
26 Mar 2024 | 27.43 | 27.75 | 27.43 | 27.57 | 17.18 | - |
25 Mar 2024 | 28.30 | 28.30 | 27.55 | 27.55 | 17.17 | 5,000 |
22 Mar 2024 | 27.33 | 27.64 | 27.33 | 27.64 | 17.23 | - |
21 Mar 2024 | 27.24 | 27.37 | 27.20 | 27.37 | 17.06 | - |
20 Mar 2024 | 26.68 | 27.03 | 26.68 | 26.97 | 16.81 | - |
19 Mar 2024 | 26.83 | 26.92 | 26.81 | 26.82 | 16.71 | - |
18 Mar 2024 | 27.50 | 27.58 | 26.92 | 26.92 | 16.78 | 18 |
15 Mar 2024 | 27.03 | 27.33 | 27.03 | 27.33 | 17.04 | - |
14 Mar 2024 | 27.14 | 27.24 | 27.02 | 27.02 | 16.84 | 1,000 |
13 Mar 2024 | 27.03 | 27.15 | 27.03 | 27.15 | 16.92 | 8 |
12 Mar 2024 | 26.60 | 26.71 | 26.60 | 26.71 | 16.65 | - |
11 Mar 2024 | 26.42 | 26.50 | 26.36 | 26.50 | 16.51 | 20 |
08 Mar 2024 | 26.28 | 26.55 | 26.25 | 26.50 | 16.52 | - |
07 Mar 2024 | 26.15 | 26.49 | 26.10 | 26.49 | 16.51 | - |
06 Mar 2024 | 25.90 | 26.16 | 25.90 | 26.16 | 16.30 | - |
05 Mar 2024 | 25.65 | 26.07 | 25.65 | 26.07 | 16.25 | 341 |
04 Mar 2024 | 25.89 | 25.89 | 25.78 | 25.78 | 16.07 | - |
01 Mar 2024 | 25.50 | 26.25 | 25.50 | 25.99 | 16.20 | 100 |
29 Feb 2024 | 25.50 | 25.50 | 25.39 | 25.49 | 15.89 | - |
28 Feb 2024 | 25.08 | 25.35 | 25.08 | 25.35 | 15.80 | 60 |
27 Feb 2024 | 25.00 | 25.23 | 25.00 | 25.14 | 15.67 | - |
26 Feb 2024 | 25.01 | 25.06 | 25.01 | 25.06 | 15.62 | - |
23 Feb 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 15.67 | - |
22 Feb 2024 | 24.76 | 25.00 | 24.76 | 24.89 | 15.51 | - |
21 Feb 2024 | 24.42 | 24.51 | 24.41 | 24.48 | 15.26 | 130 |
20 Feb 2024 | 24.01 | 24.34 | 24.01 | 24.34 | 15.17 | - |
19 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 14.88 | - |
16 Feb 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 14.95 | - |
15 Feb 2024 | 23.57 | 24.04 | 23.57 | 24.04 | 14.98 | - |
14 Feb 2024 | 23.23 | 23.44 | 23.23 | 23.44 | 14.61 | - |
13 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 14.51 | - |
12 Feb 2024 | 23.15 | 23.31 | 23.15 | 23.31 | 14.53 | - |
09 Feb 2024 | 23.07 | 23.39 | 23.07 | 23.16 | 14.44 | - |
08 Feb 2024 | 22.99 | 23.14 | 22.99 | 23.06 | 14.37 | - |
07 Feb 2024 | 22.75 | 23.02 | 22.69 | 23.02 | 14.35 | 4 |
06 Feb 2024 | 22.24 | 22.67 | 22.24 | 22.67 | 14.13 | - |
05 Feb 2024 | 22.68 | 22.68 | 22.52 | 22.52 | 14.04 | - |
02 Feb 2024 | 22.51 | 22.76 | 22.51 | 22.75 | 14.18 | - |
01 Feb 2024 | 22.24 | 22.25 | 22.24 | 22.25 | 13.87 | - |
31 Jan 2024 | 21.94 | 22.21 | 21.94 | 22.21 | 13.84 | - |
30 Jan 2024 | 21.82 | 21.94 | 21.82 | 21.94 | 13.68 | - |
29 Jan 2024 | 22.30 | 22.30 | 21.92 | 21.92 | 13.67 | - |
26 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 13.81 | - |
25 Jan 2024 | 21.93 | 21.93 | 21.90 | 21.90 | 13.65 | - |
24 Jan 2024 | 21.85 | 22.01 | 21.83 | 22.01 | 13.72 | - |
23 Jan 2024 | 21.52 | 21.64 | 21.50 | 21.64 | 13.49 | - |
22 Jan 2024 | 21.66 | 21.67 | 21.49 | 21.56 | 13.44 | 6 |
19 Jan 2024 | 21.73 | 21.73 | 21.64 | 21.64 | 13.49 | - |
18 Jan 2024 | 21.69 | 21.69 | 21.64 | 21.64 | 13.49 | - |
17 Jan 2024 | 21.53 | 21.58 | 21.50 | 21.58 | 13.45 | 100 |
16 Jan 2024 | 21.81 | 21.81 | 21.76 | 21.76 | 13.56 | - |
15 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 13.66 | - |
12 Jan 2024 | 22.01 | 22.16 | 21.92 | 22.16 | 13.81 | - |
11 Jan 2024 | 22.25 | 22.30 | 21.99 | 21.99 | 13.70 | - |
10 Jan 2024 | 22.00 | 22.31 | 22.00 | 22.31 | 13.91 | - |
09 Jan 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 13.72 | - |
08 Jan 2024 | 22.19 | 22.23 | 21.98 | 22.16 | 13.81 | - |
05 Jan 2024 | 21.97 | 22.17 | 21.97 | 22.15 | 13.80 | - |
04 Jan 2024 | 22.76 | 22.76 | 22.13 | 22.13 | 13.79 | - |
03 Jan 2024 | 23.20 | 23.20 | 22.69 | 22.69 | 14.15 | 216 |
02 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 14.12 | - |
29 Dec 2023 | 23.63 | 23.63 | 23.52 | 23.52 | 14.66 | 100 |
28 Dec 2023 | 23.74 | 23.74 | 23.58 | 23.58 | 14.70 | - |
27 Dec 2023 | 23.52 | 23.74 | 23.52 | 23.69 | 14.77 | - |
22 Dec 2023 | 23.26 | 23.66 | 23.26 | 23.66 | 14.74 | 500 |
21 Dec 2023 | 23.30 | 23.33 | 23.30 | 23.33 | 14.55 | 100 |
20 Dec 2023 | 23.24 | 23.28 | 23.23 | 23.28 | 14.51 | - |
19 Dec 2023 | 23.25 | 23.30 | 23.21 | 23.28 | 14.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |