Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5 |
10 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
09 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
08 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
07 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
06 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
03 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
02 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
30 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
29 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 Apr 2024 | 4.75 Dividend | |||||
26 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.17 | - |
25 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.17 | - |
24 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 21.22 | - |
23 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 20.81 | - |
22 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 20.81 | - |
19 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 20.81 | - |
18 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 21.28 | - |
17 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 21.32 | - |
16 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 21.58 | - |
15 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 21.58 | - |
12 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 21.64 | - |
11 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 21.64 | - |
10 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 21.74 | - |
09 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 21.74 | - |
08 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 22.17 | - |
05 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 22.17 | - |
04 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 22.33 | - |
03 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 22.25 | - |
02 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 22.44 | - |
28 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.32 | - |
27 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 22.17 | - |
26 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 21.81 | - |
25 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 21.59 | - |
22 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 21.59 | - |
21 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 21.48 | - |
20 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.44 | - |
19 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.44 | - |
18 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.44 | - |
15 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 21.28 | - |
14 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 21.28 | - |
13 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 21.01 | - |
12 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 20.36 | - |
11 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 20.29 | - |
08 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 19.83 | - |
07 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 19.83 | - |
06 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 19.83 | - |
05 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 19.94 | - |
04 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 20.66 | - |
01 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 20.66 | - |
29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 20.75 | - |
28 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.17 | - |
27 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.17 | - |
26 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.17 | - |
23 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 21.05 | - |
22 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 20.99 | - |
21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 20.91 | - |
20 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 21.30 | - |
19 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 21.42 | - |
16 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 21.42 | - |
15 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 20.93 | - |
14 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 20.69 | - |
13 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 20.66 | - |
12 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 20.86 | - |
09 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 19.67 | - |
08 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 18.64 | - |
07 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 18.64 | - |
06 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 18.39 | - |
05 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 18.79 | 5 |
02 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 19.34 | - |
01 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 19.34 | - |
31 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 19.35 | - |
30 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 19.35 | - |
29 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 19.21 | - |
26 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 18.82 | - |
25 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 18.71 | - |
24 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 18.18 | - |
23 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 18.09 | - |
22 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.07 | - |
19 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.07 | - |
18 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.07 | - |
17 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.07 | - |
16 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 18.46 | - |
15 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 19.27 | - |
12 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 19.27 | - |
11 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 19.27 | - |
10 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 18.99 | - |
09 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 18.31 | - |
08 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 18.07 | - |
05 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 18.65 | - |
04 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 18.96 | - |
03 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 19.81 | - |
02 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 20.11 | - |
29 Dec 2023 | 24.33 | 24.94 | 24.33 | 24.94 | 20.37 | - |
28 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 19.87 | - |
27 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 19.83 | - |
22 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 19.83 | - |
21 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 20.19 | - |
20 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 20.19 | - |
19 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 20.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |