Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.04 | 26.39 | 26.03 | 26.31 | 26.31 | - |
09 May 2024 | 26.03 | 26.58 | 26.01 | 26.19 | 26.19 | - |
08 May 2024 | 26.32 | 26.43 | 26.02 | 26.05 | 26.05 | - |
07 May 2024 | 26.47 | 26.65 | 26.14 | 26.14 | 26.14 | - |
06 May 2024 | 26.42 | 26.67 | 26.34 | 26.44 | 26.44 | - |
03 May 2024 | 26.94 | 27.08 | 26.18 | 26.27 | 26.27 | - |
02 May 2024 | 26.22 | 26.92 | 26.22 | 26.84 | 26.84 | - |
30 Apr 2024 | 26.26 | 26.48 | 26.06 | 26.14 | 26.14 | - |
29 Apr 2024 | 26.17 | 26.42 | 26.10 | 26.31 | 26.31 | - |
26 Apr 2024 | 26.23 | 26.37 | 26.00 | 26.36 | 26.36 | - |
25 Apr 2024 | 26.07 | 26.23 | 25.87 | 26.19 | 26.19 | - |
24 Apr 2024 | 26.03 | 26.10 | 25.88 | 26.05 | 26.05 | - |
23 Apr 2024 | 26.12 | 26.32 | 25.76 | 26.05 | 26.05 | - |
22 Apr 2024 | 26.47 | 26.64 | 26.10 | 26.18 | 26.18 | - |
19 Apr 2024 | 26.07 | 26.29 | 26.06 | 26.29 | 26.29 | - |
18 Apr 2024 | 25.92 | 26.09 | 25.91 | 26.09 | 26.09 | - |
17 Apr 2024 | 25.86 | 26.09 | 25.82 | 25.85 | 25.85 | - |
16 Apr 2024 | 26.57 | 26.61 | 26.05 | 26.05 | 26.05 | - |
15 Apr 2024 | 26.58 | 26.73 | 26.57 | 26.59 | 26.59 | - |
12 Apr 2024 | 27.12 | 27.28 | 26.39 | 26.41 | 26.41 | - |
11 Apr 2024 | 27.42 | 27.42 | 27.36 | 27.37 | 27.37 | - |
10 Apr 2024 | 27.40 | 27.57 | 27.28 | 27.36 | 27.36 | - |
09 Apr 2024 | 26.92 | 27.22 | 26.77 | 27.22 | 27.22 | - |
08 Apr 2024 | 26.90 | 26.98 | 26.89 | 26.90 | 26.90 | - |
05 Apr 2024 | 26.54 | 26.99 | 26.54 | 26.91 | 26.91 | - |
04 Apr 2024 | 26.68 | 26.78 | 26.42 | 26.48 | 26.48 | - |
03 Apr 2024 | 27.28 | 27.58 | 26.67 | 26.67 | 26.67 | - |
02 Apr 2024 | 27.84 | 28.01 | 27.50 | 27.60 | 27.60 | - |
28 Mar 2024 | 28.11 | 28.37 | 28.11 | 28.27 | 28.27 | - |
27 Mar 2024 | 27.97 | 28.13 | 27.91 | 28.06 | 28.06 | - |
26 Mar 2024 | 27.91 | 28.02 | 27.74 | 27.91 | 27.91 | - |
25 Mar 2024 | 27.96 | 28.09 | 27.86 | 27.86 | 27.86 | - |
22 Mar 2024 | 28.07 | 28.39 | 28.04 | 28.05 | 28.05 | - |
21 Mar 2024 | 27.87 | 28.14 | 27.87 | 28.14 | 28.14 | - |
20 Mar 2024 | 27.76 | 28.05 | 27.76 | 27.87 | 27.87 | - |
19 Mar 2024 | 27.65 | 27.94 | 27.62 | 27.85 | 27.85 | - |
18 Mar 2024 | 27.61 | 27.96 | 27.50 | 27.69 | 27.69 | - |
15 Mar 2024 | 27.41 | 27.76 | 27.41 | 27.76 | 27.76 | - |
14 Mar 2024 | 27.32 | 27.55 | 27.30 | 27.30 | 27.30 | - |
13 Mar 2024 | 27.77 | 28.05 | 27.40 | 27.40 | 27.40 | - |
12 Mar 2024 | 27.47 | 27.78 | 27.47 | 27.78 | 27.78 | - |
11 Mar 2024 | 27.89 | 28.15 | 27.63 | 27.63 | 27.63 | - |
08 Mar 2024 | 27.43 | 27.76 | 27.41 | 27.76 | 27.76 | - |
07 Mar 2024 | 27.27 | 27.71 | 27.20 | 27.49 | 27.49 | - |
06 Mar 2024 | 27.12 | 27.46 | 27.10 | 27.23 | 27.23 | - |
05 Mar 2024 | 27.47 | 27.51 | 27.08 | 27.08 | 27.08 | - |
04 Mar 2024 | 27.56 | 28.20 | 27.31 | 27.56 | 27.56 | - |
01 Mar 2024 | 28.10 | 28.14 | 27.49 | 27.60 | 27.60 | - |
29 Feb 2024 | 28.30 | 28.30 | 27.97 | 27.97 | 27.97 | - |
28 Feb 2024 | 28.88 | 29.20 | 28.14 | 28.19 | 28.19 | - |
27 Feb 2024 | 28.85 | 29.12 | 28.80 | 28.99 | 28.99 | - |
26 Feb 2024 | 28.62 | 29.14 | 28.59 | 29.08 | 29.08 | - |
23 Feb 2024 | 29.00 | 29.00 | 28.55 | 28.65 | 28.65 | - |
22 Feb 2024 | 28.86 | 29.24 | 28.67 | 28.83 | 28.83 | - |
21 Feb 2024 | 27.98 | 28.83 | 27.87 | 28.83 | 28.83 | - |
20 Feb 2024 | 27.72 | 28.05 | 27.34 | 27.93 | 27.93 | - |
19 Feb 2024 | 27.77 | 27.80 | 27.75 | 27.76 | 27.76 | - |
16 Feb 2024 | 27.86 | 28.12 | 27.63 | 27.84 | 27.84 | - |
15 Feb 2024 | 27.15 | 28.24 | 27.15 | 27.85 | 27.85 | - |
15 Feb 2024 | 0.21 Dividend | |||||
14 Feb 2024 | 27.35 | 27.46 | 26.94 | 27.28 | 27.07 | - |
13 Feb 2024 | 26.98 | 27.43 | 26.92 | 27.43 | 27.22 | - |
12 Feb 2024 | 27.30 | 27.60 | 26.92 | 27.00 | 26.79 | - |
09 Feb 2024 | 26.61 | 27.31 | 26.48 | 27.08 | 26.87 | - |
08 Feb 2024 | 27.21 | 27.32 | 26.36 | 26.56 | 26.36 | - |
07 Feb 2024 | 28.07 | 28.07 | 27.24 | 27.24 | 27.03 | - |
06 Feb 2024 | 25.99 | 27.93 | 25.50 | 27.93 | 27.71 | - |
05 Feb 2024 | 26.10 | 26.18 | 25.62 | 25.82 | 25.62 | - |
02 Feb 2024 | 26.39 | 26.39 | 26.08 | 26.23 | 26.03 | - |
01 Feb 2024 | 26.29 | 26.40 | 26.12 | 26.34 | 26.14 | - |
31 Jan 2024 | 26.53 | 26.75 | 26.13 | 26.40 | 26.20 | - |
30 Jan 2024 | 26.82 | 26.82 | 26.48 | 26.48 | 26.28 | - |
29 Jan 2024 | 26.94 | 27.04 | 26.79 | 26.79 | 26.58 | - |
26 Jan 2024 | 26.97 | 26.98 | 26.78 | 26.78 | 26.57 | - |
25 Jan 2024 | 26.78 | 26.91 | 26.53 | 26.78 | 26.57 | - |
24 Jan 2024 | 27.07 | 27.07 | 26.67 | 26.75 | 26.54 | - |
23 Jan 2024 | 26.78 | 27.16 | 26.78 | 27.00 | 26.79 | - |
22 Jan 2024 | 26.83 | 26.90 | 26.71 | 26.89 | 26.68 | - |
19 Jan 2024 | 25.83 | 26.64 | 25.76 | 26.64 | 26.43 | - |
18 Jan 2024 | 25.97 | 26.10 | 25.70 | 25.88 | 25.68 | - |
17 Jan 2024 | 26.08 | 26.14 | 25.89 | 25.99 | 25.79 | - |
16 Jan 2024 | 25.80 | 26.08 | 25.79 | 26.04 | 25.84 | - |
15 Jan 2024 | 26.00 | 26.00 | 25.74 | 25.80 | 25.60 | - |
12 Jan 2024 | 26.05 | 26.39 | 25.99 | 25.99 | 25.79 | - |
11 Jan 2024 | 26.25 | 26.28 | 25.95 | 26.05 | 25.85 | - |
10 Jan 2024 | 25.92 | 26.14 | 25.79 | 26.14 | 25.94 | - |
09 Jan 2024 | 25.48 | 26.05 | 25.46 | 25.95 | 25.75 | - |
08 Jan 2024 | 24.87 | 25.42 | 24.81 | 25.42 | 25.22 | - |
05 Jan 2024 | 25.44 | 25.45 | 25.11 | 25.11 | 24.92 | - |
04 Jan 2024 | 25.41 | 25.41 | 25.15 | 25.36 | 25.16 | - |
03 Jan 2024 | 25.78 | 25.80 | 25.35 | 25.46 | 25.26 | - |
02 Jan 2024 | 25.63 | 26.10 | 25.63 | 25.67 | 25.47 | - |
29 Dec 2023 | 25.27 | 25.30 | 24.88 | 24.96 | 24.77 | - |
28 Dec 2023 | 25.22 | 25.41 | 25.14 | 25.25 | 25.06 | - |
27 Dec 2023 | 24.69 | 25.15 | 24.57 | 25.13 | 24.94 | - |
22 Dec 2023 | 24.81 | 25.14 | 24.76 | 25.10 | 24.91 | - |
21 Dec 2023 | 24.80 | 24.99 | 24.79 | 24.90 | 24.71 | - |
20 Dec 2023 | 25.34 | 25.46 | 24.96 | 24.96 | 24.77 | - |
19 Dec 2023 | 25.07 | 25.45 | 24.82 | 25.25 | 25.06 | - |
18 Dec 2023 | 25.12 | 25.33 | 24.51 | 24.98 | 24.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |