Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.96 | 23.11 | 21.95 | 22.85 | 22.85 | 15 |
30 Apr 2024 | 22.83 | 22.83 | 22.25 | 22.48 | 22.48 | - |
29 Apr 2024 | 22.94 | 23.26 | 22.64 | 22.82 | 22.82 | - |
26 Apr 2024 | 22.84 | 23.24 | 22.67 | 22.75 | 22.75 | - |
25 Apr 2024 | 23.07 | 23.07 | 21.92 | 22.57 | 22.57 | - |
24 Apr 2024 | 23.76 | 23.76 | 22.88 | 22.95 | 22.95 | - |
23 Apr 2024 | 23.15 | 24.17 | 23.11 | 23.60 | 23.60 | - |
22 Apr 2024 | 21.81 | 23.20 | 21.80 | 23.20 | 23.20 | - |
19 Apr 2024 | 21.35 | 21.82 | 21.31 | 21.59 | 21.59 | - |
18 Apr 2024 | 20.50 | 21.27 | 20.17 | 21.27 | 21.27 | - |
17 Apr 2024 | 20.73 | 20.99 | 20.33 | 20.61 | 20.61 | - |
16 Apr 2024 | 20.92 | 21.03 | 20.56 | 20.77 | 20.77 | - |
15 Apr 2024 | 21.41 | 21.58 | 20.86 | 20.93 | 20.93 | - |
12 Apr 2024 | 22.13 | 22.23 | 21.46 | 21.55 | 21.55 | - |
11 Apr 2024 | 21.59 | 21.81 | 21.28 | 21.81 | 21.81 | - |
10 Apr 2024 | 22.75 | 22.85 | 21.65 | 21.65 | 21.65 | - |
09 Apr 2024 | 23.08 | 23.25 | 22.75 | 22.75 | 22.75 | - |
08 Apr 2024 | 23.51 | 23.60 | 23.02 | 23.36 | 23.36 | - |
05 Apr 2024 | 23.76 | 23.87 | 23.57 | 23.60 | 23.60 | - |
04 Apr 2024 | 24.85 | 24.98 | 23.90 | 23.90 | 23.90 | - |
03 Apr 2024 | 25.56 | 25.63 | 24.80 | 25.06 | 25.06 | - |
02 Apr 2024 | 27.02 | 27.07 | 25.27 | 25.38 | 25.38 | - |
28 Mar 2024 | 26.25 | 27.17 | 26.25 | 26.94 | 26.94 | - |
27 Mar 2024 | 24.36 | 25.96 | 24.34 | 25.95 | 25.95 | - |
26 Mar 2024 | 24.39 | 24.60 | 24.36 | 24.46 | 24.46 | - |
25 Mar 2024 | 24.35 | 24.93 | 24.32 | 24.32 | 24.32 | - |
22 Mar 2024 | 25.14 | 25.37 | 24.47 | 24.47 | 24.47 | - |
21 Mar 2024 | 23.95 | 25.52 | 23.95 | 25.46 | 25.46 | - |
20 Mar 2024 | 23.45 | 23.86 | 23.45 | 23.86 | 23.86 | - |
19 Mar 2024 | 22.61 | 23.46 | 22.51 | 23.35 | 23.35 | - |
19 Mar 2024 | 0.5 Dividend | |||||
18 Mar 2024 | 22.83 | 23.10 | 22.81 | 23.10 | 22.60 | - |
15 Mar 2024 | 23.30 | 23.32 | 22.72 | 22.72 | 22.23 | - |
14 Mar 2024 | 23.19 | 23.49 | 22.93 | 22.93 | 22.43 | - |
13 Mar 2024 | 22.93 | 23.74 | 22.93 | 23.18 | 22.68 | - |
12 Mar 2024 | 24.96 | 25.22 | 23.18 | 23.18 | 22.68 | - |
11 Mar 2024 | 24.87 | 24.93 | 24.48 | 24.86 | 24.32 | - |
08 Mar 2024 | 24.57 | 25.06 | 24.44 | 24.84 | 24.30 | - |
07 Mar 2024 | 24.86 | 25.15 | 24.45 | 24.65 | 24.12 | - |
06 Mar 2024 | 25.82 | 25.85 | 24.47 | 24.88 | 24.34 | - |
05 Mar 2024 | 25.46 | 26.23 | 24.99 | 26.02 | 25.46 | - |
04 Mar 2024 | 25.52 | 26.49 | 25.42 | 25.42 | 24.87 | - |
01 Mar 2024 | 25.82 | 25.82 | 25.40 | 25.47 | 24.92 | - |
29 Feb 2024 | 25.87 | 26.15 | 25.17 | 25.56 | 25.01 | - |
28 Feb 2024 | 26.39 | 26.41 | 25.96 | 26.00 | 25.44 | - |
27 Feb 2024 | 25.23 | 26.44 | 25.23 | 26.44 | 25.87 | - |
26 Feb 2024 | 25.40 | 25.98 | 25.27 | 25.42 | 24.87 | - |
23 Feb 2024 | 25.32 | 25.56 | 24.99 | 25.43 | 24.88 | - |
22 Feb 2024 | 25.38 | 25.69 | 25.25 | 25.25 | 24.70 | - |
21 Feb 2024 | 25.79 | 25.79 | 25.08 | 25.21 | 24.66 | - |
20 Feb 2024 | 25.53 | 25.82 | 24.87 | 25.82 | 25.26 | - |
19 Feb 2024 | 25.58 | 25.62 | 25.57 | 25.58 | 25.03 | - |
16 Feb 2024 | 26.22 | 26.24 | 25.71 | 25.71 | 25.15 | - |
15 Feb 2024 | 25.61 | 26.64 | 25.58 | 26.31 | 25.74 | - |
14 Feb 2024 | 24.64 | 25.33 | 24.64 | 25.33 | 24.78 | - |
13 Feb 2024 | 25.77 | 25.78 | 24.13 | 24.65 | 24.12 | - |
12 Feb 2024 | 24.95 | 26.06 | 24.95 | 25.99 | 25.43 | - |
09 Feb 2024 | 24.96 | 25.08 | 24.26 | 24.86 | 24.32 | - |
08 Feb 2024 | 24.28 | 25.28 | 24.19 | 24.99 | 24.45 | - |
07 Feb 2024 | 24.89 | 24.89 | 23.99 | 24.13 | 23.61 | - |
06 Feb 2024 | 23.75 | 24.91 | 23.75 | 24.91 | 24.37 | - |
05 Feb 2024 | 24.45 | 24.45 | 23.37 | 23.89 | 23.37 | - |
02 Feb 2024 | 24.14 | 24.53 | 24.01 | 24.41 | 23.88 | - |
01 Feb 2024 | 23.98 | 24.27 | 23.10 | 24.25 | 23.73 | - |
31 Jan 2024 | 24.80 | 24.82 | 23.80 | 23.80 | 23.28 | - |
30 Jan 2024 | 25.77 | 25.78 | 24.78 | 24.78 | 24.24 | - |
29 Jan 2024 | 26.42 | 26.71 | 25.73 | 25.91 | 25.35 | - |
26 Jan 2024 | 25.30 | 26.45 | 25.25 | 26.40 | 25.83 | - |
25 Jan 2024 | 24.59 | 25.66 | 24.48 | 25.44 | 24.89 | - |
24 Jan 2024 | 23.81 | 24.77 | 23.79 | 24.45 | 23.92 | - |
23 Jan 2024 | 23.88 | 24.03 | 23.36 | 23.76 | 23.25 | - |
22 Jan 2024 | 22.86 | 23.89 | 22.86 | 23.89 | 23.37 | - |
19 Jan 2024 | 22.57 | 22.71 | 22.23 | 22.71 | 22.22 | - |
18 Jan 2024 | 22.87 | 23.25 | 21.79 | 22.48 | 21.99 | - |
17 Jan 2024 | 23.47 | 23.47 | 22.70 | 22.95 | 22.45 | - |
16 Jan 2024 | 23.84 | 23.95 | 23.19 | 23.41 | 22.90 | - |
15 Jan 2024 | 23.82 | 23.86 | 23.81 | 23.84 | 23.32 | - |
12 Jan 2024 | 24.38 | 24.43 | 23.70 | 23.82 | 23.30 | - |
11 Jan 2024 | 25.39 | 25.42 | 24.27 | 24.43 | 23.90 | - |
10 Jan 2024 | 25.40 | 25.57 | 24.70 | 25.17 | 24.63 | - |
09 Jan 2024 | 24.76 | 25.48 | 24.59 | 25.48 | 24.93 | - |
08 Jan 2024 | 24.08 | 24.98 | 24.06 | 24.96 | 24.42 | - |
05 Jan 2024 | 24.25 | 25.05 | 24.19 | 24.24 | 23.72 | - |
04 Jan 2024 | 24.17 | 24.30 | 23.88 | 24.30 | 23.77 | - |
03 Jan 2024 | 25.56 | 25.61 | 23.50 | 24.31 | 23.78 | - |
02 Jan 2024 | 26.02 | 26.40 | 25.42 | 25.42 | 24.87 | - |
29 Dec 2023 | 26.50 | 26.55 | 26.42 | 26.42 | 25.85 | - |
28 Dec 2023 | 26.41 | 26.57 | 26.17 | 26.57 | 25.99 | - |
27 Dec 2023 | 26.25 | 26.38 | 26.19 | 26.36 | 25.79 | - |
22 Dec 2023 | 24.88 | 25.18 | 24.83 | 25.11 | 24.57 | - |
21 Dec 2023 | 24.93 | 25.23 | 24.93 | 25.12 | 24.58 | - |
20 Dec 2023 | 26.25 | 26.25 | 24.94 | 24.94 | 24.40 | - |
19 Dec 2023 | 26.17 | 26.25 | 25.84 | 26.25 | 25.68 | - |
18 Dec 2023 | 25.93 | 26.19 | 25.89 | 26.19 | 25.62 | - |
15 Dec 2023 | 25.79 | 26.17 | 25.71 | 25.93 | 25.37 | - |
14 Dec 2023 | 24.98 | 26.34 | 24.93 | 25.95 | 25.39 | - |
13 Dec 2023 | 23.34 | 25.11 | 23.07 | 25.11 | 24.57 | - |
12 Dec 2023 | 24.48 | 24.50 | 23.11 | 23.11 | 22.61 | - |
11 Dec 2023 | 22.95 | 24.59 | 22.95 | 24.53 | 24.00 | - |
08 Dec 2023 | 22.13 | 22.97 | 22.05 | 22.97 | 22.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |