Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
02 May 2024 | 25.02 | 25.19 | 25.02 | 25.19 | 25.19 | 300 |
01 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
30 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
29 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
26 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
25 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
24 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
23 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
22 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
19 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
18 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
17 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
16 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
15 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
12 Apr 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 100 |
11 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
10 Apr 2024 | 25.73 | 25.73 | 25.43 | 25.43 | 25.43 | 100 |
09 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
08 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
05 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
04 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 600 |
03 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
02 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
01 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
28 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
27 Mar 2024 | 25.99 | 26.06 | 25.99 | 26.06 | 26.06 | 600 |
26 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
25 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
22 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
21 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
20 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
19 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
18 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
15 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
14 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
13 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
12 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
11 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
08 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
07 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
06 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
05 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
04 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
01 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 Feb 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | 200 |
28 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
27 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
26 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
23 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
22 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
21 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
20 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
16 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
15 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
14 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
12 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
09 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
08 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
07 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
06 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
05 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
02 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
01 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
31 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
30 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
29 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
26 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
25 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
24 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
23 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
22 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
18 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
17 Jan 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 100 |
16 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
12 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
11 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
10 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
09 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
08 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
05 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
04 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
03 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
02 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
29 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
28 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
27 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 100 |
27 Dec 2023 | 0.334 Dividend | |||||
26 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.05 | 100 |
22 Dec 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.87 | - |
21 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.79 | - |
20 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.57 | - |
19 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.93 | - |
18 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.68 | 100 |
15 Dec 2023 | 24.09 | 24.09 | 24.01 | 24.01 | 23.68 | 900 |
14 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 23.94 | 100 |
13 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |