Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 59 |
30 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
29 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
26 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
25 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
24 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
23 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
22 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
19 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
18 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
17 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
16 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
15 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
12 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
11 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
10 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
09 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
08 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
05 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
04 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
03 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
02 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
28 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
27 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
26 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
25 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
22 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
21 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
20 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
19 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
18 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
14 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
13 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.02 | - |
11 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.02 | - |
08 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.02 | - |
07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | - |
06 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.20 | - |
05 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.94 | - |
04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.54 | - |
01 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.53 | - |
29 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.53 | - |
28 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.85 | - |
27 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.85 | - |
26 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.85 | - |
23 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.85 | - |
22 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
21 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | - |
20 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | - |
19 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.50 | - |
16 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.50 | - |
15 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.25 | - |
14 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.51 | - |
13 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | - |
12 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | - |
09 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
08 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
07 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
06 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
05 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.76 | - |
02 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.76 | - |
01 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | - |
31 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | - |
30 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | - |
29 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | - |
26 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.57 | - |
25 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.57 | - |
24 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.28 | - |
23 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.22 | - |
22 Jan 2024 | 22.40 | 22.42 | 22.40 | 22.42 | 22.22 | 59 |
19 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.73 | - |
18 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.73 | - |
17 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.10 | - |
16 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.17 | - |
15 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.27 | - |
12 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.27 | - |
11 Jan 2024 | 23.49 | 23.49 | 23.48 | 23.48 | 23.27 | 100 |
10 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.31 | - |
09 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | - |
08 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
05 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
04 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
03 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.16 | - |
02 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.16 | - |
29 Dec 2023 | 23.38 | 23.38 | 23.36 | 23.36 | 23.16 | - |
28 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.18 | - |
27 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.18 | - |
22 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.10 | - |
21 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
20 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
19 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
18 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.95 | - |
15 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.95 | - |
14 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | - |
13 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | - |
12 Dec 2023 | 23.27 | 23.27 | 22.77 | 22.77 | 22.58 | 100 |
11 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.07 | - |
08 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |