Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
02 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
24 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
23 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
18 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
16 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
15 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
12 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
11 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
10 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
08 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
05 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
03 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
26 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
25 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
22 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
21 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | - |
20 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -23.24 | - |
19 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
18 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
14 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | - |
13 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | - |
12 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
08 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | - |
06 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -23.24 | - |
05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -22.81 | - |
04 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -21.75 | - |
01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -21.96 | - |
29 Feb 2024 | 20.20 | 20.60 | 20.20 | 20.60 | -21.96 | 73 |
28 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -21.54 | - |
27 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.32 | - |
26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -20.90 | - |
23 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -20.15 | - |
22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -20.26 | - |
21 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -20.15 | - |
20 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
19 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -20.36 | - |
15 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -19.94 | - |
14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -19.72 | - |
13 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -19.83 | - |
12 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
08 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
06 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
05 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
02 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
01 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
31 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
30 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
29 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
26 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
25 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
24 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
22 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
19 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
18 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -17.91 | - |
17 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
16 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
15 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
12 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
10 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
09 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
08 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -18.87 | - |
05 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
04 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
03 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
02 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
29 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
28 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
27 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
22 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | -17.59 | - |
21 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
20 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
19 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | -17.27 | - |
18 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
15 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | -17.59 | - |
14 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | -17.38 | - |
13 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | -17.16 | - |
12 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
11 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | -17.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |