Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 250 |
06 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
03 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
02 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
26 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
25 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
24 Apr 2024 | 26.50 | 27.13 | 26.50 | 27.13 | 27.13 | 250 |
23 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
22 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
19 Apr 2024 | 25.06 | 25.79 | 25.06 | 25.79 | 25.79 | 18 |
18 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
17 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
16 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
15 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
12 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
10 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
09 Apr 2024 | 27.96 | 28.18 | 27.96 | 28.18 | 28.18 | 240 |
09 Apr 2024 | 0.45 Dividend | |||||
08 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.49 | - |
05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
04 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.32 | - |
03 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.91 | - |
02 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.55 | - |
28 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.97 | - |
27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
26 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.84 | - |
25 Mar 2024 | 27.00 | 27.51 | 27.00 | 27.51 | 27.07 | 262 |
22 Mar 2024 | 27.52 | 27.54 | 27.52 | 27.54 | 27.10 | 250 |
21 Mar 2024 | 25.60 | 27.14 | 25.60 | 27.14 | 26.70 | 1,000 |
20 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.44 | - |
19 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
18 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
15 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.02 | - |
14 Mar 2024 | 24.85 | 25.01 | 24.85 | 25.01 | 24.61 | 69 |
13 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
12 Mar 2024 | 24.59 | 25.00 | 24.59 | 24.60 | 24.20 | 167 |
11 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.91 | - |
08 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.83 | - |
07 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.81 | - |
06 Mar 2024 | 23.91 | 23.91 | 23.84 | 23.84 | 23.46 | 60 |
05 Mar 2024 | 23.57 | 23.98 | 23.57 | 23.98 | 23.59 | 69 |
04 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | - |
01 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | - |
29 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | - |
28 Feb 2024 | 25.37 | 25.60 | 25.37 | 25.60 | 25.19 | 102 |
27 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.02 | - |
26 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.47 | - |
23 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.25 | - |
22 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.21 | - |
21 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
20 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.71 | - |
19 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.75 | - |
16 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.18 | - |
15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.66 | - |
14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.26 | - |
13 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.77 | - |
12 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.02 | - |
09 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.76 | - |
08 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | - |
07 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.16 | - |
06 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.99 | - |
05 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.98 | - |
02 Feb 2024 | 24.06 | 24.73 | 24.06 | 24.73 | 24.33 | 16 |
01 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.63 | - |
31 Jan 2024 | 26.01 | 26.45 | 26.01 | 26.45 | 26.02 | 62 |
30 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.38 | - |
29 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.36 | - |
26 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.14 | - |
25 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.86 | - |
24 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.05 | - |
23 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.93 | - |
22 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.48 | - |
19 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.05 | - |
18 Jan 2024 | 24.27 | 24.98 | 24.27 | 24.98 | 24.58 | 604 |
17 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.12 | - |
16 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | - |
15 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.50 | - |
12 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.50 | - |
11 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.99 | - |
10 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.65 | - |
09 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.13 | - |
09 Jan 2024 | 0.45 Dividend | |||||
08 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.41 | - |
05 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.39 | - |
04 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.05 | - |
03 Jan 2024 | 24.43 | 24.43 | 24.10 | 24.10 | 23.29 | 104 |
02 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.31 | - |
29 Dec 2023 | 24.31 | 24.51 | 24.31 | 24.51 | 23.69 | - |
28 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.31 | - |
27 Dec 2023 | 24.38 | 24.50 | 24.38 | 24.50 | 23.68 | 68 |
22 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 23.73 | - |
21 Dec 2023 | 24.39 | 25.19 | 24.39 | 25.00 | 24.16 | 137 |
20 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.20 | - |
19 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.77 | - |
18 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.32 | - |
15 Dec 2023 | 24.41 | 25.24 | 24.41 | 25.24 | 24.39 | 1,000 |
14 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 22.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |