Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
29 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
26 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
25 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
24 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
23 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
22 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
19 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
17 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
16 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
15 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
12 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
11 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
10 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
09 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
08 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
05 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
04 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
02 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
01 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
28 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
27 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
26 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
25 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
22 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
21 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
20 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
19 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
18 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
15 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
14 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
12 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
11 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
08 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
07 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
06 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
05 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
04 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
01 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
29 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
28 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
27 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
26 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
23 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
22 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
21 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
16 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
15 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
14 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
13 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
12 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
09 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
08 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
07 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
06 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
05 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
02 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
01 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
31 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
30 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
29 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
26 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
24 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
23 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
22 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
19 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
18 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
17 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
16 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
11 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
10 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
09 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
08 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
05 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
04 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
03 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
02 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
29 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
28 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
27 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
26 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
22 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
21 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
20 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
19 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
18 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
15 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
14 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
13 Dec 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
13 Dec 2023 | 0.223 Dividend | |||||
13 Dec 2023 | 0.691 Capital gain | |||||
12 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 24.66 | - |
11 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 24.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |