Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 180 |
30 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
29 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
26 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
25 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
22 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
19 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
18 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
15 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
11 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
10 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
09 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
08 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
05 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
04 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
03 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
02 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
27 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
26 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
19 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
18 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
15 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
13 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
12 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
11 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
08 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
07 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
06 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
05 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
04 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
01 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
29 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
28 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 180 |
27 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
26 Feb 2024 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 180 |
23 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
22 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
20 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
16 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
13 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
12 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
09 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
08 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
07 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
06 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
05 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
01 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
31 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
29 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
26 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
25 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
24 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
23 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
19 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
18 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
17 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
16 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
15 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
12 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
11 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
10 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
09 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
08 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
05 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
04 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
02 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
29 Dec 2023 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | - |
28 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
28 Dec 2023 | 70 Dividend | |||||
27 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | -46.70 | - |
22 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | -46.80 | - |
21 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | -46.80 | - |
20 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | -46.40 | - |
19 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -46.50 | - |
18 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | -46.00 | - |
15 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | -46.30 | - |
14 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | -47.10 | - |
13 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | -47.70 | - |
12 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | -48.00 | - |
11 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | -48.20 | - |
08 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | -47.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |