Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 66 |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
26 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
25 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
23 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
19 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
18 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
17 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
16 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
15 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
12 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
11 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
10 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
09 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
08 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
05 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
04 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
03 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
02 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
28 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
27 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
26 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
25 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
20 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
19 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
11 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
08 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
07 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
06 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
05 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
04 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 25.30 | - |
29 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 25.26 | - |
28 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 26.23 | - |
27 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 26.12 | - |
26 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.34 | - |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 26.69 | - |
22 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 26.61 | - |
21 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.19 | - |
20 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.29 | - |
19 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 27.69 | - |
16 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 28.15 | - |
15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.62 | - |
14 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 27.42 | - |
13 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 27.69 | - |
12 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.62 | - |
09 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 27.84 | - |
08 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 27.82 | - |
07 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 27.78 | - |
06 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 27.76 | - |
05 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 27.86 | - |
02 Feb 2024 | 30.76 | 31.38 | 30.76 | 31.38 | 28.64 | 66 |
01 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 28.51 | - |
31 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 29.10 | - |
30 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 29.61 | - |
29 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.03 | - |
26 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.06 | - |
25 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.06 | - |
24 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 29.59 | - |
23 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 29.48 | - |
22 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 29.79 | - |
19 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 29.81 | - |
18 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 30.76 | - |
17 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 31.12 | - |
16 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 31.51 | - |
15 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.32 | - |
12 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.32 | - |
11 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 31.27 | - |
10 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.32 | - |
09 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 31.89 | - |
08 Jan 2024 | 35.00 | 35.28 | 35.00 | 35.28 | 32.20 | 16 |
05 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 32.00 | - |
04 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 31.82 | - |
03 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 31.98 | - |
02 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.13 | - |
29 Dec 2023 | 35.86 | 35.88 | 35.80 | 35.88 | 32.75 | - |
28 Dec 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 32.80 | - |
27 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 31.98 | - |
22 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 31.91 | - |
21 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 32.11 | - |
20 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 32.05 | - |
19 Dec 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 31.89 | - |
18 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 31.40 | - |
15 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 32.02 | - |
14 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 30.50 | - |
13 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 29.88 | - |
12 Dec 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 30.17 | - |
11 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 30.65 | - |
08 Dec 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 30.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |