Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
07 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
06 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
03 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
30 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
29 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
26 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
25 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
24 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
23 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
22 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
19 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
18 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
17 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
16 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
15 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
09 Apr 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 100 |
08 Apr 2024 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 1 |
05 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
03 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
02 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
28 Mar 2024 | 0.56 Dividend | |||||
27 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
26 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
25 Mar 2024 | 23.40 | 24.20 | 23.40 | 24.20 | 23.64 | 50 |
22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
21 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.88 | - |
19 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.68 | - |
18 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.27 | - |
15 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.07 | - |
14 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
11 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
08 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
07 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
06 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.24 | - |
05 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
04 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
01 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | 4 |
29 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
28 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
27 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | - |
26 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.05 | - |
23 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
21 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.83 | - |
20 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
19 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
16 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.61 | - |
15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
14 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
13 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.61 | - |
12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
09 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
08 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.24 | - |
06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - |
05 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.83 | - |
02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.81 | - |
31 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.76 | - |
30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
29 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.98 | - |
26 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.98 | - |
25 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.15 | - |
24 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
23 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
22 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.17 | - |
19 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.59 | - |
18 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.59 | - |
17 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.59 | - |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.37 | - |
15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.37 | - |
12 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.37 | - |
11 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.57 | - |
10 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.57 | - |
09 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
08 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
05 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.76 | - |
04 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | - |
03 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.32 | - |
02 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.32 | - |
29 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | - |
29 Dec 2023 | 0.56 Dividend | |||||
28 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 28.56 | - |
27 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.94 | - |
22 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.41 | - |
21 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.41 | - |
20 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 27.98 | - |
19 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.41 | - |
18 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.79 | - |
15 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |