Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
30 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
29 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
26 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
25 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
24 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
23 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
22 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
19 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
17 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
16 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
12 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
11 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
11 Apr 2024 | 0.045 Dividend | |||||
10 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.44 | - |
09 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.67 | - |
08 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.68 | - |
05 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.67 | - |
04 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.49 | - |
03 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.75 | - |
02 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.72 | - |
01 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.89 | - |
28 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | - |
27 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | - |
26 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.80 | - |
25 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.81 | - |
22 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.92 | - |
21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | - |
20 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.90 | - |
19 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.66 | - |
18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - |
15 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.52 | - |
14 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.66 | - |
13 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | - |
12 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.71 | - |
11 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.49 | - |
08 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | - |
07 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.59 | - |
06 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.33 | - |
05 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.19 | - |
04 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.42 | - |
01 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | - |
29 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.27 | - |
28 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.19 | - |
27 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | - |
26 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | - |
23 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.31 | - |
22 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.30 | - |
21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.90 | - |
20 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | - |
16 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | - |
15 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | - |
14 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.71 | - |
13 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.52 | - |
12 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | - |
09 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | - |
08 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | - |
07 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | - |
06 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.63 | - |
05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | - |
02 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.64 | - |
01 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | - |
31 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.43 | - |
30 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.79 | - |
29 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.78 | - |
26 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.66 | - |
25 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.66 | - |
24 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.63 | - |
23 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.54 | - |
22 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.60 | - |
19 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.55 | - |
18 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.32 | - |
17 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.06 | - |
16 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.18 | - |
12 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | - |
11 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | - |
10 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | - |
09 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.08 | - |
08 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.17 | - |
05 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.91 | - |
04 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.95 | - |
03 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.98 | - |
02 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | - |
29 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.37 | - |
28 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.37 | - |
27 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | - |
26 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.32 | - |
22 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.25 | - |
21 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.19 | - |
20 Dec 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.93 | - |
19 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.23 | - |
18 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.10 | - |
15 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | - |
14 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.07 | - |
14 Dec 2023 | 0.023 Dividend | |||||
13 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.03 | - |
12 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | - |
11 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |