Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 125 |
30 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
26 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
25 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
24 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
23 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
22 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
19 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
18 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
17 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
16 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
15 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
11 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
10 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
09 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
08 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
05 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
04 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
03 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
02 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
28 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
28 Mar 2024 | 10.5 Dividend | |||||
27 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 17.24 | - |
26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 17.09 | - |
25 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 17.19 | - |
22 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 16.99 | - |
21 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 17.00 | - |
20 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 16.74 | - |
19 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 16.72 | - |
18 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 16.99 | - |
15 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 16.88 | - |
14 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 16.95 | - |
13 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 17.03 | - |
12 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 16.72 | - |
11 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 16.72 | - |
08 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 16.52 | - |
07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 16.41 | - |
06 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 16.33 | - |
05 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 16.28 | - |
04 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 16.35 | - |
01 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 16.01 | - |
29 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 16.02 | - |
28 Feb 2024 | 25.38 | 25.76 | 25.38 | 25.76 | 16.01 | 125 |
27 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 15.70 | - |
26 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 15.75 | - |
23 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 15.69 | - |
22 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 15.51 | - |
21 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 15.44 | - |
20 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 15.44 | 20 |
19 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 15.21 | - |
16 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 15.18 | - |
15 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 14.97 | - |
14 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 14.80 | - |
13 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 14.84 | - |
12 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 14.69 | - |
09 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 14.67 | - |
08 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 14.62 | - |
07 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 14.47 | - |
06 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 14.18 | - |
05 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 14.42 | - |
02 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 14.33 | - |
01 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 14.07 | - |
31 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 14.01 | - |
30 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 13.92 | - |
29 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 14.17 | - |
26 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 14.02 | - |
25 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 13.95 | - |
24 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 13.83 | - |
23 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 13.73 | - |
22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.67 | - |
19 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 13.76 | - |
18 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 13.72 | - |
17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.67 | - |
16 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 13.81 | - |
15 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 13.96 | - |
12 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 13.96 | - |
11 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 14.08 | - |
10 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 14.00 | - |
09 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 14.19 | - |
08 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 13.92 | - |
05 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 14.17 | - |
04 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 14.36 | - |
03 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 14.69 | - |
02 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 14.78 | - |
29 Dec 2023 | 24.04 | 24.08 | 24.04 | 24.04 | 14.94 | - |
28 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 15.04 | - |
27 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 14.80 | - |
22 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 14.72 | - |
21 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 14.77 | - |
20 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 14.63 | - |
19 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 14.68 | - |
18 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 14.68 | - |
15 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 14.47 | - |
14 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 14.28 | - |
13 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 14.22 | - |
12 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 14.23 | - |
11 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 14.11 | - |
08 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 14.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |