Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
01 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
30 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
29 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
25 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
24 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
23 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
19 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
18 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
17 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
16 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
15 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
10 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
09 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
08 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
04 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
03 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
02 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
28 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
25 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
22 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
21 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
20 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
19 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
18 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
15 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
14 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
13 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
12 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
11 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
08 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
07 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
06 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
05 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
04 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
01 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
29 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
28 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
27 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
26 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
23 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
22 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
21 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
20 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
16 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
15 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
14 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
13 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
12 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
09 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
08 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
07 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
06 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
05 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
02 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
01 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
31 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
30 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
29 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
26 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
25 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
24 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
23 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
22 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
19 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
18 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
17 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
16 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
12 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
11 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
10 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
09 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
08 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
03 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
02 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 Dec 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
28 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
27 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
26 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
22 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
21 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
20 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
19 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
18 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
15 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
14 Dec 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
14 Dec 2023 | 0.442 Dividend | |||||
14 Dec 2023 | 1.729 Capital gain | |||||
13 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 24.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |