Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
16 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
13 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
10 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
09 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
08 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
07 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
06 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
03 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
02 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
01 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
29 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
26 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
25 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
24 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
23 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
22 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
19 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
18 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
17 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
16 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
15 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
12 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
11 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
10 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
09 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
08 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
05 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
04 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
03 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
02 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
01 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
28 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
27 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
26 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
25 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
22 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
18 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
15 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
14 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
13 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
12 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
11 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
08 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
07 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
06 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
05 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
01 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
29 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
28 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
27 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
26 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
23 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
22 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
21 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
20 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
16 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
15 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
14 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
13 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
12 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
09 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
08 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
07 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
06 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
05 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
01 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
31 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
30 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
29 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
26 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
25 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
24 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
23 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
22 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
19 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
18 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
17 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
16 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
12 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
11 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
10 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
09 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
08 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
05 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
04 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
03 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
02 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
29 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
28 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
28 Dec 2023 | 0.501 Dividend | |||||
28 Dec 2023 | 0.494 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |