Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 962 |
25 Apr 2024 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 3,554 |
24 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 4,076 |
23 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1,816 |
22 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2,172 |
19 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3,044 |
18 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,404 |
17 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1,572 |
16 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2,938 |
15 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2,198 |
12 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
11 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
10 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
09 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2,652 |
08 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 818 |
05 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1,870 |
04 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,942 |
03 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1,156 |
02 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1,594 |
28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,420 |
27 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1,226 |
26 Mar 2024 | 27.62 | 27.62 | 27.42 | 27.42 | 27.42 | 3,958 |
25 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
22 Mar 2024 | 27.50 | 27.50 | 27.23 | 27.23 | 27.23 | 1,872 |
21 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1,318 |
20 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1,410 |
19 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
18 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
15 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 827 |
14 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2,060 |
13 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
12 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1,696 |
11 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
08 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
07 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
06 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
05 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
04 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
01 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
29 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
28 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2,226 |
27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
26 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
23 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
20 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
19 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
16 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
14 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
13 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
05 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
01 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
31 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
29 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
26 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
25 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
24 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
23 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
17 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
16 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
15 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
12 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
05 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
04 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
03 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 260 |
29 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
28 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
27 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
22 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
21 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4,897 |
20 Dec 2023 | 24.28 | 24.29 | 24.28 | 24.29 | 24.29 | 18,633 |
19 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
18 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
18 Dec 2023 | 0.409137 Dividend | |||||
15 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
14 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
13 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
12 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
11 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
08 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
07 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
06 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
05 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |