Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
30 Apr 2024 | 22.17 | 22.17 | 21.10 | 21.10 | 21.10 | 800 |
29 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
26 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 5 |
25 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
24 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
23 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
22 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 15 |
19 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
18 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
17 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
16 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 7 |
15 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
12 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
11 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
10 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
09 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
08 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
05 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
04 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
03 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
02 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
01 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
28 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -22.64 | - |
26 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -22.64 | - |
25 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -22.64 | - |
22 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -22.64 | 27 |
21 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
20 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
19 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
18 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
15 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
14 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
13 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
12 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
11 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
08 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
07 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
06 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
05 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.43 | - |
04 Mar 2024 | 23.80 | 23.80 | 23.46 | 23.80 | -20.43 | 300 |
01 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
29 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
28 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
27 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
26 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
23 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
22 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
21 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
20 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
16 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
15 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
14 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
13 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
12 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -19.51 | - |
09 Feb 2024 | 22.00 | 22.73 | 22.00 | 22.73 | -19.51 | 2,339 |
08 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
07 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
06 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
05 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
02 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
01 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | - |
31 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | -18.86 | 42 |
30 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.79 | - |
29 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.79 | - |
26 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.79 | - |
25 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.79 | 1 |
24 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
23 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
22 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
19 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
18 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
17 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
16 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | - |
12 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -19.56 | 713 |
11 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | -20.24 | - |
10 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | -20.24 | 88 |
09 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | -19.91 | - |
08 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | -19.91 | - |
05 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | -19.91 | 925 |
04 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -18.55 | 11 |
03 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -19.40 | - |
02 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -19.40 | - |
29 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -19.40 | 79 |
28 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
27 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
26 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
22 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
21 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
20 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | - |
19 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | -19.29 | 1 |
18 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | -18.57 | - |
15 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | -18.57 | 38 |
14 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | -18.30 | - |
13 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | -18.30 | - |
12 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | -18.30 | - |
11 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | -18.30 | 46 |
08 Dec 2023 | 21.19 | 21.19 | 21.19 | 21.19 | -18.19 | 534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |