Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
01 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
30 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
29 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
26 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
25 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
24 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
23 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
22 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
18 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
17 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
16 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
15 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
12 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
11 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
10 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
08 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
05 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
04 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
03 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
02 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
01 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
28 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
26 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
25 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
22 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
21 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
20 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
19 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
18 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
15 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
14 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
13 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
12 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
11 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
08 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
07 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
05 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
01 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
29 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
28 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
27 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
26 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
23 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
22 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
21 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
20 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
14 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
13 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
12 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
09 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
08 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
07 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
06 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
05 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
02 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
01 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
31 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
30 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
29 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
26 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
25 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
24 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
23 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
22 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
19 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
18 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
17 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
16 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
12 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
11 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
10 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
09 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
08 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
04 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
03 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
02 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
29 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
28 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
27 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
26 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
22 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
21 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
20 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
19 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
18 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
15 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
14 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
13 Dec 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
12 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
12 Dec 2023 | 0.279 Dividend | |||||
12 Dec 2023 | 0.62 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |