Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
01 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
30 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
29 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
26 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
24 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
23 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
22 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
19 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
18 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
17 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
16 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
12 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
11 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
10 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
09 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
08 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
05 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
04 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
03 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
02 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
01 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
28 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
27 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
26 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
25 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
21 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
20 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
19 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
18 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
15 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
14 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
13 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
12 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
11 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
08 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
07 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
04 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
01 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
29 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
28 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
27 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
26 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
23 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
22 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
21 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
20 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
16 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
15 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
13 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
12 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
09 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
08 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
07 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
06 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
05 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
02 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
01 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
31 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
30 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
29 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
26 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
25 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
24 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
23 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
22 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
19 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
18 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
17 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
16 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
12 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
10 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
09 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
08 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
05 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
04 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
03 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
02 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
29 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
28 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
27 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
26 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
22 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
21 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
20 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
19 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
19 Dec 2023 | 0.414 Dividend | |||||
19 Dec 2023 | 1.355 Capital gain | |||||
18 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.03 | - |
15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.08 | - |
14 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.30 | - |
13 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 23.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |