Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 150 |
25 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
24 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
23 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
22 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
19 Apr 2024 | 24.46 | 25.02 | 24.46 | 25.02 | 25.02 | 150 |
18 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
17 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
16 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
15 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
12 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
10 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
09 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
08 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
05 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
04 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
03 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
02 Apr 2024 | 25.38 | 25.51 | 25.38 | 25.51 | 25.51 | 60 |
28 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
27 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
26 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
25 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
22 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
21 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
20 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
19 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
18 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
15 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
13 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
12 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
11 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
08 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
07 Mar 2024 | 25.59 | 25.59 | 25.29 | 25.29 | 25.29 | 15 |
06 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
05 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
04 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
01 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
29 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
28 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
27 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
26 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
23 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
22 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
21 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
20 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
19 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
16 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
14 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
13 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
12 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
09 Feb 2024 | 26.36 | 26.68 | 26.36 | 26.68 | 26.68 | 200 |
08 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
07 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
06 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
05 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
02 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
01 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
31 Jan 2024 | 25.75 | 26.11 | 25.75 | 26.11 | 26.11 | 43 |
30 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
29 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
26 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
25 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
24 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
23 Jan 2024 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | 860 |
22 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 40 |
19 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
18 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
17 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
16 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
15 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
12 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
11 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
10 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
09 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
08 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
05 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
04 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
03 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
02 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
29 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 Dec 2023 | 30 Dividend | |||||
27 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | -2.49 | - |
22 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | -2.49 | - |
21 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | -2.40 | - |
20 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | -2.31 | - |
19 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | -2.25 | - |
18 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | -2.23 | - |
15 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | -2.23 | - |
14 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | -2.26 | - |
13 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | -2.20 | - |
12 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | -2.20 | - |
11 Dec 2023 | 24.65 | 24.65 | 24.34 | 24.34 | -2.20 | 100 |
08 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | -2.23 | - |
07 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | -2.26 | - |
06 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | -2.27 | - |
05 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | -2.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |