Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
09 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 6 |
08 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
07 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
06 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
03 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
02 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
30 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
29 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
26 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
25 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
25 Apr 2024 | 2.1 Dividend | |||||
24 Apr 2024 | 24.20 | 24.20 | 22.82 | 22.82 | 20.72 | 776 |
23 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.21 | - |
22 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 21.34 | - |
19 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 20.88 | - |
18 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 21.25 | - |
17 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 21.34 | - |
16 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 21.65 | - |
15 Apr 2024 | 23.72 | 24.14 | 23.72 | 24.14 | 21.92 | 700 |
12 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 22.10 | - |
11 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.32 | - |
10 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 22.39 | - |
09 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 22.21 | - |
08 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 21.79 | - |
05 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 22.01 | - |
04 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 22.10 | - |
03 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 22.21 | - |
02 Apr 2024 | 24.32 | 24.60 | 24.32 | 24.60 | 22.34 | 6 |
28 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 22.72 | - |
27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 22.70 | - |
26 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 22.86 | - |
25 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 23.04 | - |
22 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.02 | - |
21 Mar 2024 | 25.05 | 25.63 | 25.05 | 25.63 | 23.27 | 250 |
20 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 22.31 | - |
19 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 22.16 | - |
18 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 22.19 | - |
15 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.30 | - |
14 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.54 | - |
13 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.52 | - |
12 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 22.19 | - |
11 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.52 | - |
08 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 22.24 | - |
07 Mar 2024 | 24.25 | 24.68 | 24.25 | 24.68 | 22.41 | 161 |
06 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 21.86 | - |
05 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.27 | - |
04 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.54 | - |
01 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 22.45 | - |
29 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 22.25 | - |
28 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 22.43 | - |
27 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 22.66 | - |
26 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 22.53 | - |
23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 22.61 | - |
22 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.32 | - |
21 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 22.26 | - |
20 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 22.29 | - |
19 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 21.95 | - |
16 Feb 2024 | 24.04 | 24.29 | 24.04 | 24.29 | 22.05 | 4 |
15 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 21.61 | - |
14 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 21.43 | - |
13 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 21.78 | - |
12 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 21.56 | - |
09 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 21.57 | - |
08 Feb 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 21.61 | 14 |
07 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.01 | - |
06 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 20.79 | - |
05 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.03 | - |
02 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.53 | - |
01 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 20.24 | - |
31 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 20.43 | - |
30 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 20.29 | - |
29 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 20.14 | - |
26 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.32 | - |
25 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.00 | - |
24 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 19.75 | - |
23 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.70 | - |
22 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.58 | - |
19 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 19.74 | - |
18 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 19.67 | - |
17 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 19.73 | - |
16 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 20.09 | - |
15 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.08 | - |
12 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.08 | - |
11 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 19.98 | - |
10 Jan 2024 | 21.75 | 21.75 | 21.74 | 21.74 | 19.74 | 500 |
09 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.56 | - |
08 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 19.40 | - |
05 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 19.61 | - |
04 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 19.48 | - |
03 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 19.88 | - |
02 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 19.98 | - |
29 Dec 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 20.21 | - |
28 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 20.37 | - |
27 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 20.24 | - |
22 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 19.90 | - |
21 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 20.42 | - |
20 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 20.67 | - |
19 Dec 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 20.41 | - |
18 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 20.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |