Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 21.88 | 21.90 | 21.83 | 21.89 | 21.89 | 13,861 |
03 May 2024 | 21.83 | 21.83 | 21.80 | 21.81 | 21.81 | 7,838 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 21.63 | 21.65 | 21.61 | 21.65 | 21.65 | 6,611 |
30 Apr 2024 | 21.58 | 21.59 | 21.57 | 21.58 | 21.58 | 8,404 |
29 Apr 2024 | 21.61 | 21.65 | 21.58 | 21.64 | 21.64 | 18,766 |
26 Apr 2024 | 21.56 | 21.56 | 21.52 | 21.55 | 21.55 | 2,609 |
25 Apr 2024 | 21.49 | 21.50 | 21.44 | 21.50 | 21.50 | 89,372 |
25 Apr 2024 | 0.07948 Dividend | |||||
24 Apr 2024 | 21.62 | 21.65 | 21.62 | 21.65 | 21.57 | 19,138 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.61 | 12,238 |
19 Apr 2024 | 21.71 | 21.71 | 21.66 | 21.71 | 21.63 | 24,354 |
18 Apr 2024 | 21.68 | 21.72 | 21.66 | 21.68 | 21.60 | 23,081 |
17 Apr 2024 | 21.72 | 21.77 | 21.70 | 21.77 | 21.69 | 26,652 |
16 Apr 2024 | 21.72 | 21.74 | 21.66 | 21.72 | 21.64 | 8,106 |
15 Apr 2024 | 21.74 | 21.75 | 21.65 | 21.76 | 21.68 | 42,606 |
12 Apr 2024 | 21.81 | 21.88 | 21.81 | 21.86 | 21.78 | 18,829 |
11 Apr 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.66 | 6,241 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 21.91 | 21.94 | 21.89 | 21.89 | 21.81 | 13,224 |
04 Apr 2024 | 21.91 | 21.96 | 21.91 | 21.96 | 21.88 | 18,149 |
03 Apr 2024 | 21.90 | 21.90 | 21.68 | 21.86 | 21.78 | 19,360 |
02 Apr 2024 | 21.81 | 21.86 | 21.79 | 21.86 | 21.78 | 11,133 |
01 Apr 2024 | 21.97 | 21.97 | 21.86 | 21.86 | 21.78 | 6,805 |
28 Mar 2024 | 22.04 | 22.09 | 21.96 | 22.09 | 22.01 | 28,847 |
27 Mar 2024 | 22.00 | 22.08 | 21.98 | 22.08 | 22.00 | 11,874 |
26 Mar 2024 | 21.96 | 21.99 | 21.92 | 21.99 | 21.91 | 17,634 |
25 Mar 2024 | 22.02 | 22.02 | 21.98 | 21.99 | 21.91 | 24,685 |
25 Mar 2024 | 0.06858 Dividend | |||||
22 Mar 2024 | 22.02 | 22.12 | 22.02 | 22.12 | 21.97 | 7,553 |
21 Mar 2024 | 22.05 | 22.05 | 21.96 | 22.02 | 21.87 | 20,820 |
20 Mar 2024 | 22.04 | 22.06 | 21.99 | 22.06 | 21.91 | 18,841 |
19 Mar 2024 | 21.98 | 22.01 | 21.98 | 21.99 | 21.84 | 18,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |