Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.79 | 25.17 | 24.79 | 25.11 | 25.11 | - |
30 Apr 2024 | 25.50 | 25.50 | 24.76 | 24.94 | 24.94 | - |
29 Apr 2024 | 25.63 | 25.65 | 25.51 | 25.63 | 25.63 | - |
26 Apr 2024 | 25.39 | 25.46 | 25.39 | 25.42 | 25.42 | - |
25 Apr 2024 | 25.52 | 25.52 | 25.13 | 25.13 | 25.13 | - |
25 Apr 2024 | 2.7 Dividend | |||||
24 Apr 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 23.31 | - |
23 Apr 2024 | 26.39 | 26.51 | 26.37 | 26.51 | 23.76 | - |
22 Apr 2024 | 26.21 | 26.38 | 26.20 | 26.32 | 23.59 | - |
19 Apr 2024 | 25.58 | 26.08 | 25.58 | 26.08 | 23.37 | - |
18 Apr 2024 | 26.31 | 26.45 | 26.21 | 26.21 | 23.49 | - |
17 Apr 2024 | 26.04 | 26.50 | 26.04 | 26.49 | 23.74 | - |
16 Apr 2024 | 26.24 | 26.24 | 26.13 | 26.13 | 23.42 | - |
15 Apr 2024 | 26.45 | 26.68 | 26.45 | 26.68 | 23.91 | - |
12 Apr 2024 | 26.59 | 26.97 | 26.59 | 26.68 | 23.91 | - |
11 Apr 2024 | 26.52 | 26.59 | 26.52 | 26.59 | 23.83 | - |
10 Apr 2024 | 26.61 | 26.83 | 26.37 | 26.37 | 23.63 | - |
09 Apr 2024 | 26.53 | 26.58 | 26.45 | 26.54 | 23.78 | - |
08 Apr 2024 | 26.33 | 26.57 | 26.33 | 26.57 | 23.81 | - |
05 Apr 2024 | 26.24 | 26.43 | 26.24 | 26.43 | 23.69 | - |
04 Apr 2024 | 26.50 | 26.76 | 26.50 | 26.76 | 23.98 | - |
03 Apr 2024 | 26.15 | 26.61 | 26.15 | 26.61 | 23.85 | - |
02 Apr 2024 | 26.27 | 26.70 | 26.27 | 26.52 | 23.77 | - |
28 Mar 2024 | 26.93 | 26.93 | 26.40 | 26.40 | 23.66 | 50 |
27 Mar 2024 | 27.30 | 27.30 | 26.86 | 26.86 | 24.07 | - |
26 Mar 2024 | 27.16 | 27.21 | 26.93 | 27.21 | 24.39 | - |
25 Mar 2024 | 27.39 | 27.39 | 27.16 | 27.38 | 24.54 | - |
22 Mar 2024 | 27.29 | 27.51 | 27.29 | 27.51 | 24.65 | 45 |
21 Mar 2024 | 27.48 | 27.71 | 27.48 | 27.68 | 24.81 | - |
20 Mar 2024 | 26.57 | 27.14 | 26.57 | 27.14 | 24.32 | - |
19 Mar 2024 | 26.20 | 26.74 | 26.20 | 26.67 | 23.90 | - |
18 Mar 2024 | 27.04 | 27.17 | 26.71 | 26.71 | 23.94 | 50 |
15 Mar 2024 | 27.13 | 27.13 | 27.12 | 27.12 | 24.30 | - |
14 Mar 2024 | 27.45 | 27.45 | 27.31 | 27.31 | 24.48 | - |
13 Mar 2024 | 27.43 | 27.48 | 27.31 | 27.48 | 24.63 | - |
12 Mar 2024 | 26.90 | 27.20 | 26.90 | 27.20 | 24.38 | 1,050 |
11 Mar 2024 | 26.88 | 26.91 | 26.81 | 26.81 | 24.03 | 370 |
08 Mar 2024 | 26.60 | 27.03 | 26.60 | 26.98 | 24.18 | - |
07 Mar 2024 | 26.28 | 26.67 | 26.15 | 26.60 | 23.84 | 450 |
06 Mar 2024 | 26.24 | 26.34 | 26.00 | 26.34 | 23.61 | 100 |
05 Mar 2024 | 25.88 | 26.32 | 25.88 | 26.32 | 23.59 | - |
04 Mar 2024 | 26.11 | 26.29 | 26.11 | 26.24 | 23.52 | - |
01 Mar 2024 | 26.43 | 26.43 | 26.23 | 26.23 | 23.51 | - |
29 Feb 2024 | 26.13 | 26.37 | 26.13 | 26.37 | 23.63 | - |
28 Feb 2024 | 26.10 | 26.10 | 25.99 | 25.99 | 23.29 | - |
27 Feb 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 23.43 | - |
26 Feb 2024 | 26.27 | 26.36 | 26.27 | 26.36 | 23.62 | - |
23 Feb 2024 | 26.17 | 26.29 | 26.09 | 26.29 | 23.56 | - |
22 Feb 2024 | 26.22 | 26.38 | 26.08 | 26.11 | 23.40 | - |
21 Feb 2024 | 26.07 | 26.08 | 25.91 | 25.91 | 23.22 | - |
20 Feb 2024 | 25.65 | 25.94 | 25.65 | 25.94 | 23.25 | - |
19 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 22.75 | - |
16 Feb 2024 | 25.52 | 25.57 | 25.52 | 25.57 | 22.92 | - |
15 Feb 2024 | 25.18 | 25.44 | 25.18 | 25.37 | 22.74 | 100 |
14 Feb 2024 | 24.82 | 25.07 | 24.82 | 25.07 | 22.47 | - |
13 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 22.75 | - |
12 Feb 2024 | 25.04 | 25.30 | 25.04 | 25.30 | 22.67 | - |
09 Feb 2024 | 25.28 | 25.37 | 25.18 | 25.19 | 22.58 | - |
08 Feb 2024 | 25.09 | 25.38 | 25.09 | 25.33 | 22.70 | - |
07 Feb 2024 | 25.32 | 25.32 | 24.69 | 24.69 | 22.13 | - |
06 Feb 2024 | 25.11 | 25.27 | 25.05 | 25.27 | 22.65 | - |
05 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 22.48 | - |
02 Feb 2024 | 25.50 | 25.50 | 25.21 | 25.23 | 22.61 | - |
01 Feb 2024 | 25.09 | 25.35 | 25.09 | 25.28 | 22.66 | - |
31 Jan 2024 | 25.41 | 25.51 | 25.41 | 25.47 | 22.83 | - |
30 Jan 2024 | 25.30 | 25.64 | 25.30 | 25.64 | 22.98 | - |
29 Jan 2024 | 25.16 | 25.16 | 25.05 | 25.05 | 22.45 | - |
26 Jan 2024 | 25.30 | 25.33 | 25.30 | 25.33 | 22.70 | - |
25 Jan 2024 | 24.72 | 25.07 | 24.72 | 25.07 | 22.47 | - |
24 Jan 2024 | 25.17 | 25.17 | 24.93 | 24.94 | 22.35 | - |
23 Jan 2024 | 25.34 | 25.42 | 25.13 | 25.33 | 22.70 | - |
22 Jan 2024 | 25.04 | 25.38 | 25.04 | 25.38 | 22.75 | - |
19 Jan 2024 | 24.80 | 25.25 | 24.80 | 24.99 | 22.40 | - |
18 Jan 2024 | 24.49 | 24.78 | 24.49 | 24.78 | 22.21 | 800 |
17 Jan 2024 | 24.29 | 24.58 | 24.29 | 24.44 | 21.90 | - |
16 Jan 2024 | 24.57 | 24.85 | 24.57 | 24.85 | 22.27 | - |
15 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 22.34 | - |
12 Jan 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 22.67 | - |
11 Jan 2024 | 25.38 | 25.43 | 25.01 | 25.01 | 22.41 | 93 |
10 Jan 2024 | 24.93 | 25.30 | 24.93 | 25.29 | 22.66 | - |
09 Jan 2024 | 25.10 | 25.22 | 25.05 | 25.05 | 22.45 | - |
08 Jan 2024 | 24.86 | 25.14 | 24.72 | 25.14 | 22.53 | - |
05 Jan 2024 | 24.74 | 24.98 | 24.74 | 24.91 | 22.32 | - |
04 Jan 2024 | 24.85 | 25.05 | 24.85 | 25.02 | 22.42 | 420 |
03 Jan 2024 | 25.49 | 25.49 | 24.77 | 24.77 | 22.20 | - |
02 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 23.20 | - |
29 Dec 2023 | 26.16 | 26.20 | 26.16 | 26.20 | 23.48 | - |
28 Dec 2023 | 26.41 | 26.41 | 26.16 | 26.16 | 23.44 | - |
27 Dec 2023 | 26.16 | 26.39 | 26.16 | 26.33 | 23.60 | - |
22 Dec 2023 | 25.85 | 26.21 | 25.85 | 26.21 | 23.49 | - |
21 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 23.12 | - |
20 Dec 2023 | 25.39 | 25.58 | 25.39 | 25.58 | 22.92 | - |
19 Dec 2023 | 25.31 | 25.40 | 25.31 | 25.33 | 22.70 | - |
18 Dec 2023 | 25.30 | 25.41 | 25.30 | 25.41 | 22.77 | - |
15 Dec 2023 | 24.81 | 25.48 | 24.81 | 25.38 | 22.75 | - |
14 Dec 2023 | 24.16 | 25.10 | 24.16 | 24.98 | 22.39 | - |
13 Dec 2023 | 24.58 | 24.69 | 24.11 | 24.11 | 21.61 | - |
12 Dec 2023 | 24.68 | 24.76 | 24.62 | 24.64 | 22.08 | - |
11 Dec 2023 | 24.28 | 24.68 | 24.28 | 24.64 | 22.08 | 100 |
08 Dec 2023 | 24.32 | 24.40 | 24.30 | 24.40 | 21.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |