Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
09 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
08 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
07 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
06 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
03 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
02 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
01 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
30 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
29 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
26 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
25 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
24 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
23 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
22 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
19 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
18 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
17 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
16 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
15 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
12 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
11 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
10 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
09 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
08 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
05 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
04 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
03 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
01 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
28 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
27 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
25 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
22 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
21 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
20 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
19 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
18 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
15 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
14 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
13 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
12 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
11 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
08 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
07 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
06 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
05 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
04 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
01 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
29 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
28 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
27 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
23 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
22 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
21 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
20 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
15 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
14 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
12 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
09 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
08 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
07 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
06 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
05 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
02 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
01 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
31 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
30 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
29 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
26 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
25 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
23 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
22 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
18 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
17 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
16 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
12 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
11 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
10 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
09 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
05 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
04 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
03 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
02 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
29 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
28 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
27 Dec 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
26 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
26 Dec 2023 | 0 Dividend | |||||
26 Dec 2023 | 0.382 Capital gain | |||||
22 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.67 | - |
21 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.47 | - |
20 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |