Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.44 | 24.44 | 23.80 | 23.80 | 23.80 | 200 |
02 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
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 | 24.96 | 24.88 | 24.96 | 24.96 | 250 |
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 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
18 Apr 2024 | 25.48 | 25.72 | 25.48 | 25.72 | 25.72 | 40 |
17 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
16 Apr 2024 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 50 |
15 Apr 2024 | 25.12 | 25.50 | 25.12 | 25.20 | 25.20 | 706 |
12 Apr 2024 | 25.18 | 25.64 | 25.18 | 25.64 | 25.64 | 40 |
11 Apr 2024 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | 2 |
10 Apr 2024 | 26.12 | 26.32 | 26.12 | 26.20 | 26.20 | 290 |
09 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
08 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
05 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
04 Apr 2024 | 25.58 | 25.80 | 25.58 | 25.80 | 25.80 | 60 |
03 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 60 |
02 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
28 Mar 2024 | 26.20 | 26.20 | 25.48 | 25.48 | 25.48 | 18 |
28 Mar 2024 | 10.5 Dividend | |||||
27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 17.26 | - |
26 Mar 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 17.28 | 76 |
25 Mar 2024 | 27.66 | 27.66 | 27.64 | 27.64 | 17.19 | 360 |
22 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 17.00 | 238 |
21 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 17.01 | - |
20 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 16.76 | - |
19 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 16.75 | - |
18 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 17.00 | - |
15 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 16.89 | - |
14 Mar 2024 | 27.30 | 27.46 | 27.30 | 27.46 | 17.07 | 29 |
13 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 17.02 | 485 |
12 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 16.74 | - |
11 Mar 2024 | 26.90 | 26.90 | 26.78 | 26.78 | 16.65 | 3 |
08 Mar 2024 | 26.58 | 26.64 | 26.58 | 26.64 | 16.56 | 10 |
07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 16.41 | - |
06 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 16.35 | - |
05 Mar 2024 | 25.98 | 26.40 | 25.98 | 26.40 | 16.41 | 99 |
04 Mar 2024 | 26.52 | 26.52 | 26.34 | 26.34 | 16.38 | 101 |
01 Mar 2024 | 25.76 | 26.60 | 25.76 | 26.54 | 16.50 | 408 |
29 Feb 2024 | 25.76 | 25.76 | 25.70 | 25.70 | 15.98 | 225 |
28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 15.79 | - |
27 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 15.69 | - |
26 Feb 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 15.76 | 246 |
23 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 15.71 | - |
22 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 15.52 | - |
21 Feb 2024 | 24.88 | 25.02 | 24.88 | 25.02 | 15.56 | 5 |
20 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 15.30 | - |
19 Feb 2024 | 24.48 | 24.64 | 24.48 | 24.64 | 15.32 | 250 |
16 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 15.20 | - |
15 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 14.96 | - |
14 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 14.81 | - |
13 Feb 2024 | 23.90 | 23.90 | 23.82 | 23.82 | 14.81 | 300 |
12 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 14.70 | - |
09 Feb 2024 | 23.60 | 23.90 | 23.60 | 23.90 | 14.86 | 97 |
08 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 14.64 | - |
07 Feb 2024 | 23.32 | 23.52 | 23.32 | 23.52 | 14.62 | 230 |
06 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 14.19 | - |
05 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 14.42 | - |
02 Feb 2024 | 23.04 | 23.32 | 23.04 | 23.32 | 14.50 | 45 |
01 Feb 2024 | 22.64 | 23.04 | 22.64 | 23.04 | 14.33 | 120 |
31 Jan 2024 | 22.54 | 22.82 | 22.54 | 22.82 | 14.19 | 620 |
30 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 13.94 | - |
29 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 14.18 | - |
26 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 14.03 | - |
25 Jan 2024 | 22.44 | 22.50 | 22.44 | 22.46 | 13.96 | 285 |
24 Jan 2024 | 22.30 | 22.62 | 22.30 | 22.62 | 14.06 | 66 |
23 Jan 2024 | 22.08 | 22.28 | 22.08 | 22.18 | 13.79 | 35 |
22 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 13.70 | - |
19 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 13.75 | - |
18 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 13.75 | - |
17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 13.68 | - |
16 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 13.83 | - |
15 Jan 2024 | 22.70 | 22.70 | 22.52 | 22.52 | 14.00 | 8 |
12 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 13.94 | - |
11 Jan 2024 | 22.68 | 22.68 | 22.36 | 22.36 | 13.90 | 8 |
10 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 14.00 | - |
09 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 14.19 | - |
08 Jan 2024 | 22.42 | 22.66 | 22.42 | 22.66 | 14.09 | 500 |
05 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 14.16 | - |
04 Jan 2024 | 23.10 | 23.10 | 22.74 | 22.74 | 14.14 | 877 |
03 Jan 2024 | 23.66 | 23.66 | 23.50 | 23.50 | 14.61 | 212 |
02 Jan 2024 | 23.86 | 24.22 | 23.86 | 24.22 | 15.06 | 285 |
29 Dec 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 14.95 | - |
28 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 15.05 | 30 |
27 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 14.85 | - |
22 Dec 2023 | 23.70 | 24.00 | 23.70 | 24.00 | 14.92 | 200 |
21 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 14.77 | - |
20 Dec 2023 | 23.52 | 23.94 | 23.52 | 23.94 | 14.88 | 570 |
19 Dec 2023 | 23.62 | 23.68 | 23.62 | 23.68 | 14.72 | 29 |
18 Dec 2023 | 23.52 | 23.60 | 23.52 | 23.60 | 14.67 | 200 |
15 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 14.46 | - |
14 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 14.30 | - |
13 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 14.23 | - |
12 Dec 2023 | 22.92 | 22.96 | 22.92 | 22.96 | 14.28 | 15 |
11 Dec 2023 | 22.72 | 22.74 | 22.72 | 22.74 | 14.14 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |