Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 662 |
01 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
30 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
29 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 230 |
26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 123 |
25 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 550 |
24 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
23 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Apr 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 2,398 |
19 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
18 Apr 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | 2,780 |
17 Apr 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | 6,095 |
17 Apr 2024 | 0.5 Dividend | |||||
16 Apr 2024 | 25.95 | 25.95 | 25.79 | 25.88 | 25.38 | 886 |
15 Apr 2024 | 25.75 | 25.96 | 25.75 | 25.92 | 25.42 | 1,550 |
12 Apr 2024 | 25.79 | 25.85 | 25.70 | 25.85 | 25.35 | 828 |
11 Apr 2024 | 25.69 | 25.84 | 25.69 | 25.69 | 25.19 | 1,150 |
10 Apr 2024 | 25.98 | 25.98 | 25.82 | 25.86 | 25.36 | 1,382 |
09 Apr 2024 | 25.97 | 26.00 | 25.71 | 25.88 | 25.38 | 1,091 |
08 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 341 |
05 Apr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.33 | 1,100 |
04 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.50 | 1,528 |
03 Apr 2024 | 26.30 | 26.30 | 26.03 | 26.03 | 25.53 | 405 |
02 Apr 2024 | 26.25 | 26.31 | 26.25 | 26.25 | 25.74 | 842 |
01 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | 200 |
28 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.37 | 177 |
27 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | - |
26 Mar 2024 | 26.07 | 26.07 | 25.70 | 25.75 | 25.25 | 804 |
25 Mar 2024 | 26.15 | 26.39 | 25.94 | 26.02 | 25.52 | 5,851 |
22 Mar 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 25.55 | 1,118 |
21 Mar 2024 | 25.51 | 25.80 | 25.49 | 25.50 | 25.01 | 2,462 |
20 Mar 2024 | 25.61 | 25.61 | 25.41 | 25.51 | 25.02 | 4,769 |
19 Mar 2024 | 25.79 | 25.99 | 25.79 | 25.99 | 25.49 | 406 |
18 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.22 | 210 |
15 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.88 | 270 |
14 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.05 | 200 |
13 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | - |
12 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 100 |
11 Mar 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 24.94 | 794 |
08 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 251 |
07 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | - |
06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 354 |
05 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.92 | 191 |
04 Mar 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 24.91 | 16,457 |
01 Mar 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 24.90 | 2,197 |
29 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
28 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 379 |
27 Feb 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 24.73 | 9,934 |
26 Feb 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.86 | 701 |
23 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 293 |
22 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 669 |
21 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.78 | 170 |
20 Feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | 495 |
16 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 237 |
15 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 242 |
14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
13 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 200 |
12 Feb 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 24.80 | 1,054 |
09 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 203 |
08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
06 Feb 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 24.71 | 654 |
05 Feb 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 24.99 | 757 |
02 Feb 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 24.62 | 2,161 |
01 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.82 | 413 |
31 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | - |
30 Jan 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 24.80 | 1,991 |
29 Jan 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.00 | 1,143 |
26 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
25 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 393 |
24 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.89 | - |
23 Jan 2024 | 25.25 | 25.59 | 25.25 | 25.38 | 24.89 | 1,135 |
22 Jan 2024 | 25.21 | 25.25 | 25.16 | 25.16 | 24.67 | 986 |
19 Jan 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 24.75 | 2,696 |
18 Jan 2024 | 25.14 | 25.19 | 25.12 | 25.17 | 24.68 | 1,937 |
18 Jan 2024 | 0.5 Dividend | |||||
17 Jan 2024 | 25.60 | 25.68 | 25.60 | 25.65 | 24.66 | 1,158 |
16 Jan 2024 | 25.43 | 25.64 | 25.43 | 25.64 | 24.65 | 1,076 |
12 Jan 2024 | 25.51 | 25.60 | 25.41 | 25.41 | 24.43 | 2,747 |
11 Jan 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 24.50 | 699 |
10 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.28 | 167 |
09 Jan 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.40 | 1,122 |
08 Jan 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.33 | 1,227 |
05 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.26 | 213 |
04 Jan 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 24.37 | 1,391 |
03 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
02 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
29 Dec 2023 | 25.09 | 25.10 | 25.07 | 25.10 | 24.14 | 1,343 |
28 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | 604 |
27 Dec 2023 | 25.07 | 25.10 | 25.07 | 25.07 | 24.11 | 1,590 |
26 Dec 2023 | 25.04 | 25.05 | 25.04 | 25.05 | 24.09 | 400 |
22 Dec 2023 | 25.05 | 25.05 | 25.00 | 25.01 | 24.05 | 1,583 |
21 Dec 2023 | 25.01 | 25.01 | 24.96 | 24.97 | 24.01 | 3,791 |
20 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.03 | 6,637 |
19 Dec 2023 | 24.91 | 24.91 | 24.87 | 24.91 | 23.95 | 4,196 |
18 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.91 | 23.95 | 4,578 |
15 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 338 |
14 Dec 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 23.89 | 416 |
13 Dec 2023 | 24.95 | 24.99 | 24.95 | 24.99 | 24.03 | 392 |
12 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.88 | 544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |