Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 250 |
02 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
30 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
29 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
26 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
25 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
24 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
23 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
19 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
18 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
17 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
16 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
15 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
12 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
11 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
10 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
08 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
03 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | - |
02 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.72 | - |
28 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
27 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.60 | - |
26 Mar 2024 | 19.84 | 20.00 | 19.84 | 20.00 | 19.61 | 250 |
25 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | - |
22 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | - |
21 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.63 | - |
20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
19 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.26 | - |
18 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.86 | - |
15 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
14 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.15 | - |
13 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
12 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | - |
11 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.92 | - |
08 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.45 | - |
07 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | - |
06 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | - |
05 Mar 2024 | 20.52 | 20.82 | 20.52 | 20.82 | 20.41 | 489 |
04 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.65 | - |
01 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.55 | - |
29 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.49 | - |
28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | - |
27 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.00 | - |
26 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.63 | - |
23 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.65 | - |
22 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.86 | - |
21 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.57 | - |
20 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.39 | - |
19 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.43 | - |
16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.84 | - |
15 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.88 | - |
14 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | - |
13 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | - |
12 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.92 | - |
09 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.14 | - |
08 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.16 | - |
07 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.69 | - |
06 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
05 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.78 | - |
02 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | - |
01 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.37 | - |
31 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.47 | - |
30 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | - |
29 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | - |
26 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.82 | - |
25 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.04 | - |
24 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.37 | - |
23 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.45 | - |
22 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.96 | - |
19 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.33 | - |
18 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.65 | - |
17 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.90 | - |
16 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.45 | - |
15 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
12 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
11 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
10 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.37 | - |
09 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.53 | - |
08 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.29 | - |
05 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
04 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.25 | - |
03 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
02 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.49 | - |
29 Dec 2023 | 26.84 | 26.92 | 26.84 | 26.92 | 26.39 | - |
28 Dec 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.53 | - |
27 Dec 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 26.59 | - |
22 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
21 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.37 | - |
20 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.47 | - |
19 Dec 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.70 | - |
18 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.10 | - |
15 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.61 | - |
14 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.70 | - |
13 Dec 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.23 | - |
12 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.33 | - |
11 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |