Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
01 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
30 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
29 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
26 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
24 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
23 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
19 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
18 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
15 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
11 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
10 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
09 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
08 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
05 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
04 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
03 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
02 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
01 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
28 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
27 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
25 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
22 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
21 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
20 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
19 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
18 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
14 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
13 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
11 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
08 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
07 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
06 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
04 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
01 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
29 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
28 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
27 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
26 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
23 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
22 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
21 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
20 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
16 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
15 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
14 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
13 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
12 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
07 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
06 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
02 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
01 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
31 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
30 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
29 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
26 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
25 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
24 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
23 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
19 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
18 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
17 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
16 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
11 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
10 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
09 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
08 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
05 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
04 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
02 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
29 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
28 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
27 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
26 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
22 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
21 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
21 Dec 2023 | 0.538 Dividend | |||||
20 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.59 | - |
19 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 25.85 | - |
18 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.59 | - |
15 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.54 | - |
14 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.76 | - |
13 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.52 | - |
12 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |