Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
02 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
30 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
29 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
26 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
25 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
24 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
23 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
22 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
19 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
18 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
17 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
16 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
15 Apr 2024 | 24.64 | 24.64 | 24.63 | 24.63 | 24.63 | 320 |
12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
11 Apr 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 14 |
10 Apr 2024 | 25.63 | 25.71 | 25.63 | 25.68 | 25.68 | 31,292 |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
08 Apr 2024 | 24.56 | 25.00 | 24.56 | 25.00 | 25.00 | 10,200 |
05 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
04 Apr 2024 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | 34 |
03 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
02 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
28 Mar 2024 | 24.20 | 25.00 | 24.05 | 25.00 | 25.00 | 35 |
27 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
26 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
25 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
22 Mar 2024 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 108 |
21 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
20 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
19 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
18 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
15 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
14 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
13 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
12 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
11 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
08 Mar 2024 | 22.95 | 23.65 | 22.95 | 23.65 | 23.65 | 2,000 |
07 Mar 2024 | 19.94 | 21.15 | 19.94 | 21.15 | 21.15 | 1,016 |
06 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
05 Mar 2024 | 17.96 | 18.42 | 17.96 | 18.42 | 18.42 | 440 |
04 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 Feb 2024 | 25.80 | 25.80 | 17.64 | 17.64 | 17.64 | 100 |
28 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
27 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
26 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
23 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
23 Feb 2024 | 0.25 Dividend | |||||
22 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.30 | - |
21 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.90 | - |
20 Feb 2024 | 25.95 | 25.95 | 25.80 | 25.80 | 25.56 | 68 |
19 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - |
16 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.31 | - |
15 Feb 2024 | 24.60 | 24.70 | 24.60 | 24.70 | 24.47 | 160 |
14 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | - |
13 Feb 2024 | 28.60 | 28.60 | 28.15 | 28.15 | 27.88 | 150 |
12 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.29 | - |
09 Feb 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.34 | 100 |
08 Feb 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 27.44 | 19 |
07 Feb 2024 | 27.65 | 27.75 | 27.65 | 27.75 | 27.49 | 50 |
06 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.24 | - |
05 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.79 | - |
02 Feb 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 27.88 | 41 |
01 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | - |
31 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - |
30 Jan 2024 | 28.60 | 28.75 | 28.60 | 28.75 | 28.48 | 57 |
29 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - |
26 Jan 2024 | 28.85 | 29.05 | 28.85 | 29.05 | 28.78 | 106 |
25 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - |
24 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.02 | - |
23 Jan 2024 | 26.95 | 27.40 | 26.95 | 27.40 | 27.14 | 20 |
22 Jan 2024 | 26.55 | 26.65 | 26.55 | 26.65 | 26.40 | 31 |
19 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.50 | - |
18 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.00 | - |
17 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.70 | - |
16 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.19 | - |
15 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.99 | - |
12 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.99 | - |
11 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.24 | - |
10 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
09 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.03 | - |
08 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
05 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
04 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
03 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.48 | - |
02 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - |
29 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | - |
28 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.63 | - |
27 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
22 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.59 | - |
21 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.19 | - |
20 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.54 | - |
19 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.64 | - |
18 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.39 | - |
15 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
14 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.30 | - |
13 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.90 | - |
12 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.40 | - |
11 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |