Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
30 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
29 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
25 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
24 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
23 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
22 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 151 |
19 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
18 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 947 |
17 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
16 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 214 |
15 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
12 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 500 |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
08 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
05 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
04 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 181 |
03 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
01 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
28 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
27 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
26 Mar 2024 | 22.55 | 23.73 | 22.25 | 22.25 | 22.25 | 6,524 |
25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
22 Mar 2024 | 22.95 | 22.95 | 22.00 | 22.00 | 22.00 | 1,440 |
22 Mar 2024 | 7.75 Dividend | |||||
21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.25 | 305 |
20 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
19 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | 575 |
15 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
14 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
13 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
11 Mar 2024 | 24.70 | 24.70 | 23.24 | 23.24 | 16.04 | 1,083 |
08 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
06 Mar 2024 | 22.93 | 24.05 | 22.93 | 23.75 | 16.39 | 2,633 |
05 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | - |
04 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | 870 |
01 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | - |
29 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | 500 |
28 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
27 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
26 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
23 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
21 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
20 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
16 Feb 2024 | 22.76 | 22.76 | 21.67 | 21.67 | 14.95 | 7,095 |
15 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | - |
14 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | 169 |
13 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 15.68 | 500 |
12 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
09 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
08 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
07 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
06 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
05 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
02 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
01 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
31 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
30 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
29 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | 755 |
26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
25 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
22 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
19 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
18 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
17 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
12 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
11 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
10 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
09 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | 370 |
08 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
05 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
04 Jan 2024 | 25.90 | 25.90 | 24.80 | 24.80 | 17.11 | 565 |
03 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
02 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
29 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | 755 |
28 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
27 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
26 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
22 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
21 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
20 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
19 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
18 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
15 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
14 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
13 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
12 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
11 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
08 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |