Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
01 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
30 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
29 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
26 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
24 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
23 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
19 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
18 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
17 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
16 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
15 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
12 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
11 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
10 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
09 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
08 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
05 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
04 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
03 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
02 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
01 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
28 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
27 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
25 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
21 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
20 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
19 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
18 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
15 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
14 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
13 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
12 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
11 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
07 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
06 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
04 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
01 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
29 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
28 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
27 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
26 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
23 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
22 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
21 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
20 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
16 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
15 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
13 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
12 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
09 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
08 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
07 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
06 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
05 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
02 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
01 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
31 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
30 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
29 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
26 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
25 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
24 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
23 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
19 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
18 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
17 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
16 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
12 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
11 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
10 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
09 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
08 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
05 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
04 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
03 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
02 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
29 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
28 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
27 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
26 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
22 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
21 Dec 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
21 Dec 2023 | 0.457 Dividend | |||||
21 Dec 2023 | 0.902 Capital gain | |||||
20 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 25.21 | - |
19 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 25.65 | - |
18 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.43 | - |
15 Dec 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 25.40 | - |
14 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.52 | - |
13 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 25.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |