Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
09 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
08 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 19.96 | - |
06 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 19.75 | - |
03 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 19.53 | - |
02 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.37 | - |
30 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.57 | - |
29 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.57 | - |
26 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 19.47 | - |
25 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.57 | - |
24 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.57 | - |
23 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 19.23 | - |
22 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 18.99 | - |
19 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 18.71 | - |
18 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 18.94 | - |
17 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 18.86 | - |
16 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 18.89 | - |
15 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 19.15 | - |
12 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 19.20 | - |
11 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 19.20 | - |
10 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 19.29 | - |
09 Apr 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 19.29 | 85 |
08 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 19.25 | - |
05 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 19.39 | - |
04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.49 | - |
03 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.49 | - |
02 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.49 | - |
28 Mar 2024 | 23.29 | 23.29 | 23.00 | 23.00 | 19.49 | 250 |
27 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 19.73 | - |
26 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 19.73 | - |
25 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 19.66 | - |
22 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 19.61 | - |
21 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 19.61 | - |
20 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 19.54 | - |
19 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 19.49 | - |
18 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 20.12 | - |
15 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 20.12 | - |
14 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 20.12 | - |
13 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 20.12 | - |
12 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 19.73 | - |
11 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 19.65 | - |
08 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 19.50 | - |
07 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.37 | - |
06 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.28 | - |
05 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.28 | - |
04 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 19.44 | - |
01 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 19.44 | - |
29 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 19.43 | - |
28 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 19.47 | - |
27 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 19.55 | - |
26 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.37 | - |
23 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 19.33 | - |
22 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 19.12 | - |
21 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 19.12 | - |
20 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 19.10 | - |
19 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 18.93 | - |
16 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 18.77 | - |
15 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 18.69 | - |
14 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 18.59 | - |
13 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 18.61 | - |
12 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 18.49 | - |
09 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 18.49 | - |
08 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 18.45 | - |
07 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 18.45 | - |
06 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 18.28 | - |
05 Feb 2024 | 21.61 | 21.61 | 21.51 | 21.51 | 18.22 | 750 |
02 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 18.42 | - |
01 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 18.28 | - |
31 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 18.28 | 400 |
30 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 18.20 | - |
29 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 18.06 | - |
26 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 17.91 | - |
25 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 17.76 | - |
24 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 17.60 | - |
23 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 17.60 | - |
22 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.91 | - |
19 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 16.91 | - |
18 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 16.86 | - |
17 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.90 | - |
16 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 17.09 | - |
15 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.18 | - |
12 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.18 | - |
11 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 17.19 | - |
10 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 17.16 | - |
09 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 17.44 | - |
08 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17.45 | - |
05 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17.45 | - |
04 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17.45 | - |
03 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 17.66 | - |
02 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 17.66 | - |
29 Dec 2023 | 20.82 | 20.84 | 20.82 | 20.84 | 17.66 | - |
28 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 17.65 | - |
27 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 17.64 | - |
22 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 17.41 | - |
21 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 17.41 | - |
20 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 17.35 | - |
19 Dec 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 17.35 | - |
18 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 17.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |