Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
01 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
30 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
29 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
26 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
24 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
23 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
22 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
19 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
18 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
17 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
16 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
15 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
11 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
10 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
09 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
08 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
05 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
04 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
03 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
02 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
01 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
28 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
27 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
26 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
25 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
22 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
21 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
20 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
19 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
18 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
15 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
14 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
13 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
12 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
11 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
08 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
07 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
06 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
05 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
04 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
01 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
29 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
27 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
26 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
23 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
22 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
21 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
20 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
16 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
15 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
14 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
13 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
12 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
09 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
08 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
07 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
06 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
05 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
02 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
01 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
31 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
30 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
29 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
26 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
25 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
24 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
23 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
22 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
19 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
18 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
17 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
16 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
12 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
11 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
10 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
08 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
05 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
04 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
03 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
02 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
29 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
28 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
28 Dec 2023 | 1.064 Dividend | |||||
27 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 24.57 | - |
26 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.69 | - |
22 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.75 | - |
21 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 24.77 | - |
20 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 24.94 | - |
19 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 24.84 | - |
18 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 24.94 | - |
15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.78 | - |
14 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.78 | - |
13 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.01 | - |
12 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 25.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |