Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 12 |
02 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 82 |
01 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 511 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 26.40 | 26.40 | 25.76 | 25.79 | 25.79 | 31 |
19 Apr 2024 | 25.60 | 25.94 | 25.60 | 25.88 | 25.88 | 35 |
18 Apr 2024 | 25.60 | 25.64 | 25.34 | 25.34 | 25.34 | 10 |
18 Apr 2024 | 0.26 Dividend | |||||
17 Apr 2024 | 25.80 | 25.80 | 25.69 | 25.72 | 25.46 | 3 |
16 Apr 2024 | 25.49 | 25.51 | 25.40 | 25.51 | 25.25 | 2 |
15 Apr 2024 | 25.33 | 25.70 | 25.33 | 25.56 | 25.30 | 5 |
12 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | 4 |
11 Apr 2024 | 25.78 | 25.78 | 25.72 | 25.72 | 25.46 | 14 |
10 Apr 2024 | 25.99 | 25.99 | 25.69 | 25.69 | 25.43 | 37 |
09 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.02 | - |
08 Apr 2024 | 26.39 | 26.62 | 26.11 | 26.62 | 26.35 | 86 |
05 Apr 2024 | 26.56 | 26.56 | 26.51 | 26.53 | 26.26 | 17 |
04 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.45 | 5 |
03 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.32 | 42 |
02 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.18 | 1 |
28 Mar 2024 | 27.87 | 28.02 | 27.72 | 28.02 | 27.74 | 1,535 |
27 Mar 2024 | 27.33 | 27.47 | 27.33 | 27.46 | 27.18 | 31 |
26 Mar 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 26.86 | 1 |
25 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.95 | 2 |
22 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | 182 |
21 Mar 2024 | 27.35 | 27.42 | 27.13 | 27.23 | 26.96 | 1,625 |
20 Mar 2024 | 27.04 | 27.12 | 26.90 | 27.12 | 26.85 | 1 |
19 Mar 2024 | 26.90 | 26.91 | 26.64 | 26.75 | 26.48 | 315 |
18 Mar 2024 | 26.87 | 26.94 | 26.79 | 26.79 | 26.52 | 6 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.78 | - |
13 Mar 2024 | 27.03 | 27.13 | 27.03 | 27.08 | 26.81 | 604 |
12 Mar 2024 | 27.84 | 27.89 | 27.24 | 27.25 | 26.97 | 1,797 |
11 Mar 2024 | 27.19 | 27.19 | 26.82 | 26.97 | 26.70 | 12 |
08 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.90 | 1 |
07 Mar 2024 | 27.11 | 27.11 | 26.84 | 26.84 | 26.57 | 197 |
06 Mar 2024 | 26.79 | 27.00 | 26.70 | 27.00 | 26.73 | 18 |
05 Mar 2024 | 27.12 | 27.18 | 27.11 | 27.18 | 26.91 | 38 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 27.33 | 27.33 | 26.75 | 27.03 | 26.75 | 397 |
28 Feb 2024 | 27.10 | 27.12 | 25.95 | 26.24 | 25.97 | 2,652 |
27 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.61 | - |
26 Feb 2024 | 28.51 | 28.83 | 28.51 | 28.67 | 28.38 | 108 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 27.95 | 28.32 | 27.82 | 28.32 | 28.03 | 78 |
21 Feb 2024 | 28.36 | 28.36 | 27.97 | 27.97 | 27.69 | 500 |
20 Feb 2024 | 28.35 | 28.35 | 28.24 | 28.24 | 27.95 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.39 | 60 |
15 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.35 | - |
14 Feb 2024 | 27.94 | 27.94 | 27.80 | 27.94 | 27.66 | - |
13 Feb 2024 | 28.73 | 28.82 | 28.26 | 28.26 | 27.97 | 100 |
12 Feb 2024 | 28.82 | 29.07 | 28.82 | 29.05 | 28.76 | 68 |
09 Feb 2024 | 28.75 | 28.81 | 28.75 | 28.77 | 28.48 | 1,207 |
08 Feb 2024 | 28.41 | 28.41 | 28.37 | 28.37 | 28.09 | 3 |
07 Feb 2024 | 28.81 | 28.81 | 28.59 | 28.59 | 28.30 | 1 |
06 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.83 | - |
05 Feb 2024 | 29.23 | 29.23 | 29.20 | 29.20 | 28.90 | 5 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 29.58 | 29.94 | 29.58 | 29.94 | 29.64 | 239 |
31 Jan 2024 | 30.13 | 30.13 | 30.02 | 30.02 | 29.72 | 1 |
30 Jan 2024 | 29.70 | 30.09 | 29.70 | 30.09 | 29.79 | 4 |
29 Jan 2024 | 30.01 | 30.07 | 30.01 | 30.07 | 29.76 | 166 |
26 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.76 | 3 |
25 Jan 2024 | 29.79 | 30.03 | 29.79 | 30.01 | 29.71 | 300 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 30.18 | 30.32 | 30.12 | 30.32 | 30.01 | 4 |
19 Jan 2024 | 30.32 | 30.32 | 30.08 | 30.08 | 29.78 | 5 |
18 Jan 2024 | 29.39 | 30.02 | 29.30 | 29.98 | 29.68 | 698 |
18 Jan 2024 | 0.26 Dividend | |||||
17 Jan 2024 | 29.64 | 29.85 | 29.64 | 29.70 | 29.14 | 8 |
16 Jan 2024 | 29.58 | 29.80 | 29.38 | 29.59 | 29.04 | 410 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.60 | 29.64 | 29.33 | 29.33 | 28.78 | 7 |
11 Jan 2024 | 29.31 | 29.70 | 29.30 | 29.47 | 28.92 | 1,895 |
10 Jan 2024 | 29.73 | 29.77 | 29.46 | 29.46 | 28.91 | 1 |
09 Jan 2024 | 29.77 | 29.97 | 29.23 | 29.74 | 29.18 | 214 |
08 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.60 | 58 |
05 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 27.98 | 28 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 29.61 | 29.61 | 28.80 | 28.99 | 28.44 | 716 |
02 Jan 2024 | 28.51 | 28.83 | 28.51 | 28.83 | 28.29 | 31 |
29 Dec 2023 | 28.52 | 28.58 | 28.06 | 28.06 | 27.53 | 19 |
28 Dec 2023 | 28.37 | 28.61 | 28.37 | 28.61 | 28.07 | 277 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 28.51 | 28.51 | 28.30 | 28.45 | 27.91 | 29 |
21 Dec 2023 | 28.42 | 28.51 | 28.33 | 28.33 | 27.79 | 535 |
20 Dec 2023 | 27.96 | 28.02 | 27.68 | 27.98 | 27.46 | 1,419 |
19 Dec 2023 | 27.51 | 27.57 | 27.35 | 27.50 | 26.98 | 369 |
18 Dec 2023 | 27.12 | 27.12 | 26.69 | 26.91 | 26.41 | 1,017 |
15 Dec 2023 | 27.11 | 27.11 | 26.97 | 27.08 | 26.57 | 97 |
14 Dec 2023 | 26.95 | 27.32 | 26.61 | 27.32 | 26.81 | 1,199 |
13 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |