Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.55 | 23.55 | 22.86 | 22.86 | 22.86 | 450 |
29 Apr 2024 | 23.55 | 23.74 | 23.55 | 23.59 | 23.59 | - |
29 Apr 2024 | 6.59196 Dividend | |||||
26 Apr 2024 | 24.30 | 24.30 | 24.03 | 24.11 | 17.52 | - |
25 Apr 2024 | 23.81 | 24.21 | 23.45 | 23.45 | 17.04 | 500 |
24 Apr 2024 | 24.17 | 24.17 | 23.04 | 23.04 | 16.74 | - |
23 Apr 2024 | 23.92 | 23.92 | 23.47 | 23.68 | 17.21 | 1,575 |
22 Apr 2024 | 23.96 | 24.18 | 23.80 | 24.18 | 17.57 | 100 |
19 Apr 2024 | 23.76 | 24.22 | 23.60 | 23.88 | 17.35 | - |
18 Apr 2024 | 24.53 | 24.53 | 23.85 | 24.16 | 17.55 | 1,190 |
17 Apr 2024 | 24.16 | 24.81 | 24.16 | 24.52 | 17.82 | - |
16 Apr 2024 | 25.30 | 25.30 | 24.62 | 24.62 | 17.89 | 80 |
15 Apr 2024 | 26.00 | 26.00 | 25.06 | 25.06 | 18.21 | 800 |
12 Apr 2024 | 25.30 | 26.01 | 25.30 | 26.01 | 18.90 | - |
11 Apr 2024 | 24.74 | 25.46 | 24.74 | 25.34 | 18.41 | - |
10 Apr 2024 | 24.41 | 25.00 | 24.41 | 24.82 | 18.03 | - |
09 Apr 2024 | 24.43 | 24.99 | 24.43 | 24.81 | 18.03 | 100 |
08 Apr 2024 | 24.20 | 24.44 | 24.20 | 24.44 | 17.76 | - |
05 Apr 2024 | 24.03 | 24.66 | 24.03 | 24.45 | 17.77 | - |
04 Apr 2024 | 24.24 | 24.51 | 24.21 | 24.25 | 17.62 | 40 |
03 Apr 2024 | 23.91 | 24.23 | 23.91 | 24.23 | 17.61 | - |
02 Apr 2024 | 23.19 | 23.91 | 23.19 | 23.84 | 17.32 | - |
28 Mar 2024 | 23.17 | 23.38 | 22.93 | 23.38 | 16.99 | 210 |
27 Mar 2024 | 22.98 | 23.13 | 22.90 | 22.97 | 16.69 | - |
26 Mar 2024 | 23.66 | 23.66 | 23.44 | 23.45 | 17.04 | - |
25 Mar 2024 | 22.90 | 23.43 | 22.90 | 23.38 | 16.99 | - |
22 Mar 2024 | 22.80 | 23.24 | 22.80 | 23.24 | 16.89 | 300 |
21 Mar 2024 | 23.39 | 23.70 | 23.39 | 23.39 | 16.99 | - |
20 Mar 2024 | 23.06 | 23.39 | 23.06 | 23.23 | 16.88 | - |
19 Mar 2024 | 22.99 | 23.32 | 22.99 | 23.25 | 16.89 | - |
18 Mar 2024 | 22.89 | 23.34 | 22.89 | 22.99 | 16.70 | - |
15 Mar 2024 | 23.10 | 23.36 | 23.02 | 23.02 | 16.73 | 300 |
14 Mar 2024 | 22.81 | 23.42 | 22.75 | 23.10 | 16.78 | - |
13 Mar 2024 | 22.55 | 23.08 | 22.55 | 23.08 | 16.77 | 100 |
12 Mar 2024 | 22.69 | 23.05 | 22.69 | 22.84 | 16.60 | - |
11 Mar 2024 | 22.41 | 22.99 | 22.41 | 22.53 | 16.37 | 15 |
08 Mar 2024 | 22.97 | 23.22 | 22.91 | 22.91 | 16.65 | - |
07 Mar 2024 | 23.00 | 23.00 | 22.74 | 22.79 | 16.56 | 587 |
06 Mar 2024 | 22.45 | 22.96 | 22.45 | 22.96 | 16.68 | - |
05 Mar 2024 | 22.68 | 22.68 | 22.31 | 22.53 | 16.37 | - |
04 Mar 2024 | 22.71 | 23.24 | 22.71 | 22.94 | 16.67 | 450 |
01 Mar 2024 | 22.29 | 23.10 | 22.29 | 22.87 | 16.62 | 1,000 |
29 Feb 2024 | 22.52 | 22.52 | 22.33 | 22.49 | 16.34 | - |
28 Feb 2024 | 22.67 | 22.67 | 22.47 | 22.66 | 16.46 | - |
27 Feb 2024 | 22.60 | 22.81 | 22.60 | 22.81 | 16.57 | - |
26 Feb 2024 | 22.13 | 22.66 | 22.13 | 22.66 | 16.46 | - |
23 Feb 2024 | 22.71 | 22.89 | 22.32 | 22.44 | 16.30 | - |
22 Feb 2024 | 23.00 | 23.11 | 22.77 | 22.77 | 16.54 | - |
21 Feb 2024 | 22.84 | 22.84 | 22.68 | 22.77 | 16.54 | - |
20 Feb 2024 | 23.25 | 23.25 | 22.76 | 22.86 | 16.61 | 1,025 |
19 Feb 2024 | 23.28 | 23.28 | 22.84 | 23.09 | 16.78 | - |
16 Feb 2024 | 22.74 | 22.96 | 22.74 | 22.92 | 16.65 | - |
15 Feb 2024 | 23.03 | 23.03 | 22.39 | 22.39 | 16.27 | - |
14 Feb 2024 | 22.80 | 23.04 | 22.76 | 23.00 | 16.71 | - |
13 Feb 2024 | 23.46 | 23.48 | 22.48 | 22.48 | 16.33 | 200 |
13 Feb 2024 | 6.33546 Dividend | |||||
12 Feb 2024 | 23.42 | 23.88 | 23.34 | 23.88 | 12.75 | 180 |
09 Feb 2024 | 23.10 | 23.68 | 23.10 | 23.66 | 12.63 | 70 |
08 Feb 2024 | 22.51 | 23.09 | 22.51 | 22.91 | 12.23 | 120 |
07 Feb 2024 | 23.85 | 23.85 | 23.64 | 23.64 | 12.62 | - |
06 Feb 2024 | 23.39 | 23.76 | 23.39 | 23.72 | 12.66 | - |
05 Feb 2024 | 23.82 | 23.82 | 23.31 | 23.31 | 12.44 | 750 |
02 Feb 2024 | 24.04 | 24.28 | 23.98 | 23.98 | 12.80 | - |
01 Feb 2024 | 24.30 | 24.72 | 24.30 | 24.59 | 13.13 | - |
31 Jan 2024 | 24.72 | 24.92 | 24.72 | 24.81 | 13.24 | - |
30 Jan 2024 | 24.80 | 24.83 | 24.61 | 24.67 | 13.17 | - |
29 Jan 2024 | 24.90 | 25.20 | 24.70 | 24.70 | 13.19 | - |
26 Jan 2024 | 24.28 | 24.91 | 24.28 | 24.91 | 13.30 | - |
25 Jan 2024 | 23.63 | 24.62 | 23.63 | 24.62 | 13.14 | 100 |
24 Jan 2024 | 23.59 | 23.90 | 23.59 | 23.83 | 12.72 | 200 |
23 Jan 2024 | 23.43 | 23.83 | 23.43 | 23.65 | 12.62 | - |
22 Jan 2024 | 23.24 | 23.63 | 23.24 | 23.46 | 12.52 | - |
19 Jan 2024 | 23.61 | 23.97 | 23.61 | 23.83 | 12.72 | 20 |
18 Jan 2024 | 23.95 | 24.05 | 23.61 | 24.05 | 12.84 | 290 |
17 Jan 2024 | 24.00 | 24.00 | 23.63 | 23.63 | 12.61 | - |
16 Jan 2024 | 24.50 | 24.71 | 24.12 | 24.67 | 13.17 | 120 |
15 Jan 2024 | 24.82 | 24.82 | 24.54 | 24.54 | 13.10 | - |
12 Jan 2024 | 24.79 | 25.35 | 24.79 | 25.31 | 13.51 | - |
11 Jan 2024 | 24.75 | 25.20 | 24.75 | 24.92 | 13.30 | 2,350 |
10 Jan 2024 | 25.23 | 25.46 | 25.04 | 25.12 | 13.41 | - |
09 Jan 2024 | 25.36 | 25.80 | 25.36 | 25.50 | 13.61 | - |
08 Jan 2024 | 26.39 | 26.39 | 25.31 | 25.32 | 13.52 | - |
05 Jan 2024 | 26.92 | 26.92 | 26.47 | 26.47 | 14.13 | - |
04 Jan 2024 | 26.40 | 26.95 | 26.40 | 26.95 | 14.39 | - |
03 Jan 2024 | 25.78 | 26.08 | 25.74 | 26.08 | 13.92 | - |
02 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 14.00 | - |
29 Dec 2023 | 25.76 | 26.29 | 25.76 | 26.29 | 14.03 | - |
28 Dec 2023 | 26.70 | 26.70 | 26.39 | 26.39 | 14.09 | - |
27 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 14.06 | - |
22 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 14.07 | - |
21 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 13.78 | - |
20 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 13.95 | - |
19 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 13.98 | - |
18 Dec 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 13.70 | - |
15 Dec 2023 | 25.84 | 26.25 | 25.73 | 25.76 | 13.75 | - |
14 Dec 2023 | 24.99 | 25.54 | 24.99 | 25.54 | 13.63 | - |
13 Dec 2023 | 24.34 | 24.94 | 24.17 | 24.86 | 13.27 | - |
12 Dec 2023 | 25.42 | 25.42 | 24.58 | 24.58 | 13.12 | - |
11 Dec 2023 | 25.41 | 25.50 | 25.03 | 25.03 | 13.36 | - |
08 Dec 2023 | 25.09 | 25.55 | 25.09 | 25.55 | 13.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |