Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 8 |
10 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
09 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
07 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
06 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
03 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
02 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
30 Apr 2024 | 25.50 | 26.40 | 25.50 | 26.40 | 26.40 | 8 |
29 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
29 Apr 2024 | 12.51 Dividend | |||||
26 Apr 2024 | 37.40 | 38.35 | 37.40 | 37.50 | 24.99 | 380 |
25 Apr 2024 | 37.50 | 38.50 | 37.50 | 38.50 | 25.66 | 1 |
24 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 24.89 | - |
23 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 24.96 | - |
22 Apr 2024 | 37.45 | 38.60 | 37.45 | 38.60 | 25.72 | 78 |
19 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 25.02 | - |
18 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 25.86 | 6 |
17 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 24.99 | - |
16 Apr 2024 | 36.15 | 36.85 | 36.15 | 36.85 | 24.56 | 53 |
15 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 23.66 | - |
12 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 24.29 | - |
11 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 23.49 | - |
10 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 23.56 | - |
09 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 23.72 | - |
08 Apr 2024 | 35.45 | 36.40 | 35.45 | 36.40 | 24.26 | 38 |
05 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 23.36 | - |
04 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 23.16 | - |
03 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 23.02 | - |
02 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 23.19 | - |
28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 23.19 | - |
27 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 23.72 | - |
26 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 23.76 | - |
25 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 23.49 | - |
22 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 22.86 | - |
21 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 22.36 | - |
20 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 22.49 | - |
19 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 22.86 | - |
18 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 22.69 | - |
15 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 22.62 | - |
14 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 22.49 | - |
13 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 22.62 | - |
12 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 22.56 | - |
11 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 22.69 | - |
08 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 22.76 | - |
07 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 22.69 | - |
06 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 22.66 | - |
05 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
04 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 22.49 | - |
01 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 22.19 | - |
29 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 22.39 | - |
28 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 22.42 | - |
27 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
26 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 22.72 | - |
23 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 22.82 | - |
22 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 22.66 | - |
21 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 22.62 | - |
20 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 22.72 | - |
19 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 22.92 | - |
16 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 23.09 | - |
15 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 22.76 | - |
14 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 23.16 | - |
13 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 22.56 | - |
12 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 22.82 | - |
09 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
08 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 22.46 | - |
07 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 22.49 | - |
06 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 22.19 | - |
05 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 22.22 | - |
02 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 22.29 | - |
01 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 22.42 | - |
31 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
30 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
29 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
26 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 22.66 | - |
25 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 22.72 | - |
24 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 22.52 | - |
23 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 22.29 | - |
22 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 22.26 | - |
19 Jan 2024 | 34.05 | 34.05 | 33.90 | 33.90 | 22.59 | - |
18 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 22.79 | - |
17 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 22.79 | - |
16 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
15 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 22.59 | - |
12 Jan 2024 | 33.95 | 33.95 | 33.90 | 33.90 | 22.59 | - |
11 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 22.72 | - |
10 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 22.66 | - |
09 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 22.76 | - |
08 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 22.29 | - |
05 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 21.92 | - |
04 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 22.12 | - |
03 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 22.16 | - |
02 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 22.66 | - |
29 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 22.22 | - |
28 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 22.26 | - |
27 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 22.16 | - |
22 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 22.22 | - |
21 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 22.26 | - |
20 Dec 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 22.29 | - |
19 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 22.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |