Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 24.32 | 24.72 | 24.26 | 24.26 | 24.26 | 400 |
20 May 2024 | 0.7 Dividend | |||||
17 May 2024 | 24.62 | 24.90 | 24.38 | 24.90 | 24.20 | 6,328 |
16 May 2024 | 24.78 | 25.00 | 24.56 | 24.64 | 23.95 | 1,080 |
15 May 2024 | 25.64 | 25.90 | 24.78 | 24.80 | 24.10 | 1,416 |
14 May 2024 | 25.58 | 26.50 | 25.18 | 25.68 | 24.96 | 3,130 |
13 May 2024 | 25.32 | 25.38 | 24.90 | 24.96 | 24.26 | 1,684 |
10 May 2024 | 25.06 | 25.54 | 25.06 | 25.24 | 24.53 | 986 |
09 May 2024 | 25.00 | 25.32 | 25.00 | 25.04 | 24.34 | 739 |
08 May 2024 | 24.54 | 25.00 | 24.54 | 25.00 | 24.30 | 10,110 |
07 May 2024 | 23.78 | 24.78 | 23.78 | 24.52 | 23.83 | 5,278 |
06 May 2024 | 23.72 | 23.72 | 23.14 | 23.72 | 23.05 | 720 |
03 May 2024 | 23.84 | 24.08 | 23.52 | 23.54 | 22.88 | 200 |
02 May 2024 | 23.98 | 24.00 | 23.42 | 23.76 | 23.09 | 1,600 |
30 Apr 2024 | 24.36 | 24.80 | 23.96 | 23.96 | 23.29 | 2,782 |
29 Apr 2024 | 23.04 | 24.34 | 23.00 | 24.20 | 23.52 | 2,340 |
26 Apr 2024 | 22.42 | 23.14 | 22.40 | 22.96 | 22.31 | 44 |
25 Apr 2024 | 22.30 | 22.40 | 22.12 | 22.30 | 21.67 | 600 |
24 Apr 2024 | 22.58 | 22.66 | 22.24 | 22.34 | 21.71 | - |
23 Apr 2024 | 22.86 | 22.88 | 22.50 | 22.54 | 21.91 | 144 |
22 Apr 2024 | 22.54 | 23.00 | 22.54 | 22.82 | 22.18 | 240 |
19 Apr 2024 | 22.62 | 22.68 | 22.40 | 22.42 | 21.79 | 100 |
18 Apr 2024 | 23.00 | 23.14 | 22.48 | 22.76 | 22.12 | 1,837 |
17 Apr 2024 | 22.86 | 23.26 | 22.76 | 22.94 | 22.30 | 2,332 |
16 Apr 2024 | 22.70 | 23.18 | 22.56 | 22.86 | 22.22 | 3,300 |
15 Apr 2024 | 22.80 | 23.86 | 22.80 | 22.96 | 22.31 | 1,690 |
12 Apr 2024 | 23.10 | 23.50 | 22.72 | 22.78 | 22.14 | 340 |
11 Apr 2024 | 22.76 | 23.20 | 22.46 | 23.10 | 22.45 | 920 |
10 Apr 2024 | 21.92 | 22.96 | 21.92 | 22.76 | 22.12 | 2,088 |
09 Apr 2024 | 21.86 | 22.00 | 21.56 | 21.90 | 21.28 | 980 |
08 Apr 2024 | 21.68 | 22.10 | 21.68 | 21.90 | 21.28 | 650 |
05 Apr 2024 | 20.92 | 21.82 | 20.92 | 21.70 | 21.09 | 1,360 |
04 Apr 2024 | 21.40 | 21.64 | 21.16 | 21.16 | 20.57 | 1,042 |
03 Apr 2024 | 21.24 | 21.58 | 20.78 | 21.40 | 20.80 | 380 |
02 Apr 2024 | 21.40 | 21.88 | 21.22 | 21.24 | 20.64 | 778 |
28 Mar 2024 | 21.40 | 21.60 | 21.16 | 21.36 | 20.76 | 160 |
27 Mar 2024 | 21.14 | 21.54 | 21.12 | 21.46 | 20.86 | 1,934 |
26 Mar 2024 | 20.78 | 21.48 | 20.76 | 21.12 | 20.53 | 800 |
25 Mar 2024 | 20.48 | 20.94 | 20.48 | 20.74 | 20.16 | 2,493 |
22 Mar 2024 | 20.44 | 20.98 | 20.44 | 20.78 | 20.20 | 1,850 |
21 Mar 2024 | 20.70 | 20.74 | 20.40 | 20.46 | 19.88 | 4,156 |
20 Mar 2024 | 20.40 | 20.62 | 20.24 | 20.60 | 20.02 | 1,584 |
19 Mar 2024 | 20.42 | 20.62 | 20.28 | 20.38 | 19.81 | 3,095 |
18 Mar 2024 | 20.90 | 21.02 | 20.40 | 20.42 | 19.85 | 3,197 |
15 Mar 2024 | 21.16 | 21.24 | 20.94 | 21.02 | 20.43 | 265 |
14 Mar 2024 | 21.54 | 21.82 | 21.14 | 21.16 | 20.57 | 1,160 |
13 Mar 2024 | 21.72 | 21.84 | 21.54 | 21.54 | 20.93 | 9,155 |
12 Mar 2024 | 21.46 | 21.84 | 21.44 | 21.70 | 21.09 | 1,238 |
11 Mar 2024 | 21.32 | 21.64 | 21.16 | 21.38 | 20.78 | 1,043 |
08 Mar 2024 | 21.32 | 21.54 | 21.24 | 21.32 | 20.72 | 756 |
07 Mar 2024 | 21.34 | 21.48 | 20.96 | 21.34 | 20.74 | 3,580 |
06 Mar 2024 | 20.90 | 21.36 | 20.84 | 21.30 | 20.70 | 865 |
05 Mar 2024 | 20.74 | 20.98 | 20.62 | 20.88 | 20.29 | 4,480 |
04 Mar 2024 | 20.86 | 20.90 | 20.64 | 20.76 | 20.18 | 1,364 |
01 Mar 2024 | 20.64 | 20.86 | 20.48 | 20.72 | 20.14 | 1,490 |
29 Feb 2024 | 20.64 | 20.64 | 20.20 | 20.44 | 19.87 | 3,914 |
28 Feb 2024 | 20.72 | 20.96 | 20.36 | 20.54 | 19.96 | 2,661 |
27 Feb 2024 | 20.18 | 21.04 | 19.94 | 20.60 | 20.02 | 5,732 |
26 Feb 2024 | 19.99 | 20.18 | 19.67 | 20.04 | 19.48 | 3,700 |
23 Feb 2024 | 20.26 | 20.34 | 19.79 | 19.89 | 19.33 | 525 |
22 Feb 2024 | 20.28 | 20.56 | 20.16 | 20.26 | 19.69 | 1,793 |
21 Feb 2024 | 19.90 | 20.18 | 19.89 | 20.14 | 19.57 | 1,644 |
20 Feb 2024 | 20.10 | 20.20 | 19.83 | 19.88 | 19.32 | 1,210 |
19 Feb 2024 | 20.32 | 20.32 | 20.10 | 20.12 | 19.55 | 1,520 |
16 Feb 2024 | 20.00 | 20.58 | 20.00 | 20.20 | 19.63 | 790 |
15 Feb 2024 | 19.89 | 20.32 | 19.89 | 19.97 | 19.41 | 4,050 |
14 Feb 2024 | 19.86 | 19.99 | 19.76 | 19.85 | 19.29 | 1,811 |
13 Feb 2024 | 20.24 | 20.32 | 19.75 | 19.78 | 19.22 | 1,484 |
12 Feb 2024 | 20.36 | 20.44 | 20.20 | 20.22 | 19.65 | 1,866 |
09 Feb 2024 | 20.58 | 20.86 | 20.16 | 20.32 | 19.75 | 450 |
08 Feb 2024 | 20.22 | 20.84 | 20.22 | 20.60 | 20.02 | 600 |
07 Feb 2024 | 20.58 | 20.96 | 20.22 | 20.22 | 19.65 | 360 |
06 Feb 2024 | 20.32 | 20.66 | 20.26 | 20.54 | 19.96 | 2,762 |
05 Feb 2024 | 21.26 | 21.28 | 20.22 | 20.32 | 19.75 | 5,929 |
02 Feb 2024 | 21.62 | 21.84 | 21.22 | 21.26 | 20.66 | 1,160 |
01 Feb 2024 | 21.06 | 21.46 | 21.04 | 21.30 | 20.70 | 1,300 |
31 Jan 2024 | 21.62 | 21.64 | 21.08 | 21.08 | 20.49 | 3,026 |
30 Jan 2024 | 21.88 | 21.98 | 21.60 | 21.62 | 21.01 | - |
29 Jan 2024 | 22.10 | 22.12 | 21.70 | 21.92 | 21.30 | 820 |
26 Jan 2024 | 22.08 | 22.34 | 21.92 | 22.12 | 21.50 | 800 |
25 Jan 2024 | 22.52 | 22.58 | 22.04 | 22.12 | 21.50 | 2,590 |
24 Jan 2024 | 22.04 | 22.74 | 21.78 | 22.52 | 21.89 | 33,057 |
23 Jan 2024 | 21.10 | 21.82 | 21.10 | 21.78 | 21.17 | 5,410 |
22 Jan 2024 | 20.76 | 21.24 | 20.76 | 21.08 | 20.49 | 2,200 |
19 Jan 2024 | 20.70 | 21.24 | 20.54 | 20.68 | 20.10 | 1,695 |
18 Jan 2024 | 20.58 | 20.92 | 20.46 | 20.64 | 20.06 | 45 |
17 Jan 2024 | 20.30 | 20.66 | 20.10 | 20.52 | 19.94 | 11,300 |
16 Jan 2024 | 20.46 | 20.64 | 20.32 | 20.48 | 19.90 | 6,260 |
15 Jan 2024 | 20.78 | 20.78 | 20.64 | 20.66 | 20.08 | 1,254 |
12 Jan 2024 | 20.94 | 21.28 | 20.92 | 21.14 | 20.55 | 200 |
11 Jan 2024 | 21.16 | 21.24 | 20.68 | 20.78 | 20.20 | 1,462 |
10 Jan 2024 | 21.34 | 21.34 | 20.84 | 20.98 | 20.39 | 3,060 |
09 Jan 2024 | 21.36 | 21.44 | 21.14 | 21.32 | 20.72 | 5,010 |
08 Jan 2024 | 21.14 | 21.52 | 20.72 | 21.40 | 20.80 | 4,428 |
05 Jan 2024 | 20.34 | 21.18 | 20.34 | 21.02 | 20.43 | 2,015 |
04 Jan 2024 | 20.20 | 20.26 | 20.06 | 20.12 | 19.55 | 500 |
03 Jan 2024 | 21.34 | 21.34 | 20.04 | 20.16 | 19.59 | 1,301 |
02 Jan 2024 | 21.50 | 21.76 | 21.24 | 21.24 | 20.64 | 2,440 |
29 Dec 2023 | 21.32 | 21.54 | 21.30 | 21.42 | 20.82 | - |
28 Dec 2023 | 21.20 | 21.32 | 21.18 | 21.32 | 20.72 | 1,088 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |