Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9 |
30 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
26 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
24 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
23 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
22 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
19 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
18 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
17 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
16 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
15 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
12 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
11 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
10 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
09 Apr 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 9 |
08 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
03 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
02 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
28 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 14.60 | - |
26 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 14.60 | - |
25 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 14.60 | - |
22 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 14.60 | - |
21 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
20 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
19 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.48 | 250 |
18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
15 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 14.01 | - |
14 Mar 2024 | 23.40 | 24.20 | 23.40 | 24.20 | 14.36 | 75 |
13 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 13.77 | - |
12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 13.89 | - |
11 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 14.01 | - |
08 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.48 | - |
06 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
05 Mar 2024 | 24.00 | 24.80 | 24.00 | 24.80 | 14.72 | 6 |
04 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 14.13 | - |
01 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
29 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 14.60 | - |
28 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
26 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
23 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 14.36 | - |
22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
20 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.48 | - |
19 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 14.72 | - |
16 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.48 | - |
15 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 14.13 | - |
14 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
13 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 14.24 | - |
12 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 14.13 | 2 |
09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 14.13 | - |
08 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 13.89 | - |
07 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 13.89 | - |
06 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 13.41 | - |
05 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 13.65 | - |
02 Feb 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 13.53 | 120 |
01 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 13.53 | - |
31 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 13.41 | 100 |
30 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 13.29 | - |
29 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 13.18 | - |
26 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.06 | - |
25 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 13.18 | - |
24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.06 | - |
23 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 13.18 | 400 |
22 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 13.18 | - |
19 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.06 | - |
18 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.06 | - |
17 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 12.94 | - |
16 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 12.94 | - |
15 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 12.70 | - |
12 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 12.70 | - |
11 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 12.94 | 100 |
10 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 12.58 | - |
09 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 12.70 | - |
08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12.46 | - |
05 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12.46 | - |
04 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 12.11 | - |
03 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 11.99 | - |
02 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 11.87 | - |
29 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 11.87 | - |
28 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 11.87 | - |
27 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 11.63 | - |
22 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 11.45 | - |
21 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 11.40 | - |
20 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 11.40 | - |
19 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 11.28 | - |
18 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 11.40 | - |
15 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 11.45 | - |
14 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 11.45 | - |
13 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 11.51 | - |
12 Dec 2023 | 20.40 | 21.00 | 20.40 | 21.00 | 12.46 | 1 |
11 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 12.11 | - |
08 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 11.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |