Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
01 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
30 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
29 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
26 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
25 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
24 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
23 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
22 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
19 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
18 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
17 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
16 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
15 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
12 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
11 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
10 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
08 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
05 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
04 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
03 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
02 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
01 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
28 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
27 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
26 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
25 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
22 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
21 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
20 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
19 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
18 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
15 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
15 Mar 2024 | 0.326 Dividend | |||||
14 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | - |
13 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.83 | - |
12 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.89 | - |
11 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
08 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.98 | - |
07 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.90 | - |
06 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.88 | - |
05 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.83 | - |
04 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | - |
01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - |
29 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.77 | - |
28 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.73 | - |
27 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.69 | - |
26 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.70 | - |
23 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.83 | - |
22 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.89 | - |
21 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.90 | - |
20 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.82 | - |
16 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.88 | - |
15 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | - |
14 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.75 | - |
13 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.68 | - |
12 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.85 | - |
09 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.86 | - |
08 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.85 | - |
07 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.75 | - |
06 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.82 | - |
05 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.72 | - |
02 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
01 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | - |
31 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.89 | - |
30 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.99 | - |
29 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.11 | - |
26 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.04 | - |
25 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | - |
24 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | - |
23 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | - |
22 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.14 | - |
19 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.98 | - |
18 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.98 | - |
17 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.04 | - |
16 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.24 | - |
12 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.25 | - |
11 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.19 | - |
10 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | - |
09 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.23 | - |
08 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | - |
05 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.11 | - |
04 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.13 | - |
03 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.14 | - |
02 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.36 | - |
29 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.40 | - |
28 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.40 | - |
27 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.36 | - |
26 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.38 | - |
22 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.35 | - |
21 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.36 | - |
20 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.33 | - |
19 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.50 | - |
18 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
15 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.53 | - |
15 Dec 2023 | 0.344 Dividend | |||||
14 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.69 | - |
13 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |