Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
02 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
30 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
29 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
25 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
24 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
23 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
22 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
19 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
18 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
17 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
16 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
15 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
11 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
10 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
09 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
04 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
03 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
02 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
28 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
28 Mar 2024 | 180 Dividend | |||||
27 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -152.20 | - |
26 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -153.29 | - |
25 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -154.39 | - |
22 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -153.29 | - |
21 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -151.11 | - |
20 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -151.11 | - |
19 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -151.11 | - |
18 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -148.92 | - |
15 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -148.92 | - |
14 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
13 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
12 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
08 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -153.29 | - |
07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -147.82 | - |
06 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
04 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
01 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -148.92 | - |
29 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -150.01 | - |
28 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -147.82 | - |
27 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -147.82 | - |
26 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
23 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
21 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -146.73 | - |
19 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -147.82 | - |
16 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -144.54 | - |
15 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -143.44 | - |
14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
13 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -143.44 | - |
12 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -140.16 | - |
09 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -140.16 | - |
08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -142.35 | - |
07 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -143.44 | - |
06 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -143.44 | - |
05 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -144.54 | - |
02 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -143.44 | - |
01 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
31 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
30 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
29 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -145.63 | - |
26 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -141.25 | - |
25 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -140.16 | - |
24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
23 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
19 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
18 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -135.78 | - |
17 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -137.97 | - |
16 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -140.16 | - |
15 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -135.78 | - |
12 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -135.78 | - |
11 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -135.78 | - |
10 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -136.87 | - |
08 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -134.68 | - |
05 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -133.59 | - |
04 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -133.59 | - |
03 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -132.49 | - |
02 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -132.49 | - |
29 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -131.40 | - |
28 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -131.40 | - |
27 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
22 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
21 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
20 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -127.02 | - |
19 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -127.02 | - |
18 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
15 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
14 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
13 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
12 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -128.11 | - |
11 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | -129.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |