Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 110 |
30 Apr 2024 | 27.01 | 27.25 | 26.75 | 26.75 | 26.75 | - |
29 Apr 2024 | 27.15 | 27.27 | 26.95 | 26.95 | 26.95 | - |
26 Apr 2024 | 26.94 | 27.33 | 26.94 | 26.98 | 26.98 | - |
25 Apr 2024 | 27.39 | 27.39 | 26.96 | 26.96 | 26.96 | - |
24 Apr 2024 | 27.86 | 27.86 | 27.38 | 27.38 | 27.38 | - |
23 Apr 2024 | 27.45 | 27.92 | 27.45 | 27.78 | 27.78 | - |
22 Apr 2024 | 27.17 | 27.48 | 27.17 | 27.34 | 27.34 | - |
19 Apr 2024 | 26.68 | 27.19 | 26.68 | 26.91 | 26.91 | - |
18 Apr 2024 | 27.00 | 27.20 | 26.89 | 26.89 | 26.89 | - |
17 Apr 2024 | 26.70 | 27.12 | 26.70 | 26.83 | 26.83 | - |
16 Apr 2024 | 26.99 | 27.01 | 26.82 | 26.82 | 26.82 | - |
15 Apr 2024 | 27.25 | 27.59 | 27.14 | 27.14 | 27.14 | - |
12 Apr 2024 | 27.20 | 27.61 | 27.04 | 27.04 | 27.04 | - |
11 Apr 2024 | 27.40 | 27.40 | 26.83 | 26.99 | 26.99 | - |
10 Apr 2024 | 27.66 | 27.74 | 27.34 | 27.34 | 27.34 | - |
09 Apr 2024 | 27.74 | 28.16 | 27.47 | 27.47 | 27.47 | - |
08 Apr 2024 | 27.92 | 27.96 | 27.76 | 27.76 | 27.76 | - |
05 Apr 2024 | 27.53 | 27.96 | 27.53 | 27.82 | 27.82 | - |
04 Apr 2024 | 27.88 | 28.12 | 27.82 | 27.82 | 27.82 | - |
03 Apr 2024 | 27.46 | 28.06 | 27.46 | 27.83 | 27.83 | - |
02 Apr 2024 | 27.38 | 27.93 | 27.38 | 27.59 | 27.59 | - |
28 Mar 2024 | 27.57 | 27.59 | 27.32 | 27.32 | 27.32 | - |
27 Mar 2024 | 27.52 | 27.66 | 27.47 | 27.48 | 27.48 | - |
26 Mar 2024 | 27.48 | 27.76 | 27.48 | 27.48 | 27.48 | - |
25 Mar 2024 | 27.10 | 27.39 | 27.10 | 27.25 | 27.25 | - |
22 Mar 2024 | 26.64 | 27.34 | 26.64 | 27.07 | 27.07 | - |
22 Mar 2024 | 7.5 Dividend | |||||
21 Mar 2024 | 27.90 | 27.94 | 27.48 | 27.56 | 20.06 | - |
20 Mar 2024 | 27.84 | 27.84 | 27.56 | 27.59 | 20.08 | - |
19 Mar 2024 | 27.70 | 28.06 | 27.70 | 27.81 | 20.24 | - |
18 Mar 2024 | 27.69 | 27.69 | 27.36 | 27.67 | 20.14 | - |
15 Mar 2024 | 27.50 | 27.88 | 27.38 | 27.38 | 19.93 | - |
14 Mar 2024 | 27.70 | 27.80 | 27.47 | 27.47 | 19.99 | - |
13 Mar 2024 | 27.22 | 27.81 | 27.22 | 27.64 | 20.12 | - |
12 Mar 2024 | 27.19 | 27.31 | 27.12 | 27.12 | 19.74 | - |
11 Mar 2024 | 27.30 | 27.30 | 27.00 | 27.00 | 19.65 | - |
08 Mar 2024 | 27.09 | 27.53 | 27.08 | 27.08 | 19.71 | - |
07 Mar 2024 | 26.95 | 27.30 | 26.95 | 27.00 | 19.65 | - |
06 Mar 2024 | 27.18 | 27.43 | 26.90 | 27.02 | 19.67 | 110 |
05 Mar 2024 | 27.44 | 27.45 | 27.12 | 27.12 | 19.74 | - |
04 Mar 2024 | 27.34 | 27.64 | 27.34 | 27.46 | 19.99 | - |
01 Mar 2024 | 27.15 | 27.60 | 27.15 | 27.15 | 19.76 | - |
29 Feb 2024 | 26.31 | 27.29 | 26.31 | 26.94 | 19.61 | - |
28 Feb 2024 | 25.92 | 26.41 | 25.92 | 26.21 | 19.08 | - |
27 Feb 2024 | 25.87 | 26.02 | 25.87 | 25.87 | 18.83 | - |
26 Feb 2024 | 25.82 | 26.09 | 25.82 | 25.86 | 18.82 | - |
23 Feb 2024 | 25.60 | 25.90 | 25.59 | 25.82 | 18.79 | - |
22 Feb 2024 | 25.86 | 25.86 | 25.52 | 25.52 | 18.58 | - |
21 Feb 2024 | 25.74 | 25.81 | 25.63 | 25.63 | 18.66 | - |
20 Feb 2024 | 25.75 | 25.83 | 25.75 | 25.78 | 18.76 | - |
19 Feb 2024 | 25.89 | 26.08 | 25.74 | 25.74 | 18.74 | - |
16 Feb 2024 | 26.04 | 26.20 | 25.77 | 25.77 | 18.76 | - |
15 Feb 2024 | 26.06 | 26.08 | 25.91 | 25.91 | 18.86 | - |
14 Feb 2024 | 26.05 | 26.28 | 25.88 | 25.88 | 18.84 | - |
13 Feb 2024 | 26.03 | 26.28 | 25.96 | 25.96 | 18.90 | - |
12 Feb 2024 | 26.02 | 26.19 | 26.02 | 26.05 | 18.96 | - |
09 Feb 2024 | 25.75 | 25.96 | 25.75 | 25.93 | 18.87 | - |
08 Feb 2024 | 25.79 | 25.91 | 25.49 | 25.49 | 18.55 | - |
07 Feb 2024 | 25.89 | 25.94 | 25.72 | 25.72 | 18.72 | - |
06 Feb 2024 | 26.77 | 26.77 | 25.79 | 25.79 | 18.77 | - |
05 Feb 2024 | 26.43 | 26.67 | 26.43 | 26.56 | 19.33 | - |
02 Feb 2024 | 24.78 | 26.72 | 24.78 | 26.35 | 19.18 | - |
01 Feb 2024 | 24.60 | 24.86 | 24.60 | 24.67 | 17.96 | - |
31 Jan 2024 | 25.02 | 25.25 | 24.71 | 24.71 | 17.99 | - |
30 Jan 2024 | 25.07 | 25.23 | 24.99 | 24.99 | 18.19 | - |
29 Jan 2024 | 25.32 | 25.32 | 24.94 | 24.94 | 18.15 | - |
26 Jan 2024 | 25.44 | 25.59 | 25.29 | 25.29 | 18.41 | - |
25 Jan 2024 | 25.15 | 25.48 | 25.13 | 25.35 | 18.45 | - |
24 Jan 2024 | 25.01 | 25.22 | 25.01 | 25.15 | 18.31 | - |
23 Jan 2024 | 25.20 | 25.20 | 24.73 | 24.73 | 18.00 | - |
22 Jan 2024 | 24.66 | 25.17 | 24.66 | 25.08 | 18.25 | - |
19 Jan 2024 | 24.76 | 24.84 | 24.50 | 24.50 | 17.83 | - |
18 Jan 2024 | 24.99 | 24.99 | 24.57 | 24.57 | 17.88 | - |
17 Jan 2024 | 24.58 | 24.91 | 24.58 | 24.78 | 18.04 | - |
16 Jan 2024 | 24.92 | 25.08 | 24.84 | 24.84 | 18.08 | - |
15 Jan 2024 | 25.53 | 25.53 | 25.20 | 25.20 | 18.34 | - |
12 Jan 2024 | 25.24 | 25.69 | 25.24 | 25.43 | 18.51 | - |
11 Jan 2024 | 25.53 | 25.59 | 25.11 | 25.11 | 18.28 | - |
10 Jan 2024 | 25.11 | 25.47 | 25.11 | 25.35 | 18.45 | - |
09 Jan 2024 | 25.51 | 25.51 | 25.16 | 25.16 | 18.31 | - |
08 Jan 2024 | 25.22 | 25.52 | 25.22 | 25.43 | 18.51 | - |
05 Jan 2024 | 24.92 | 25.44 | 24.92 | 25.23 | 18.36 | - |
04 Jan 2024 | 24.24 | 25.12 | 24.24 | 24.98 | 18.18 | - |
03 Jan 2024 | 24.23 | 24.43 | 24.18 | 24.18 | 17.60 | - |
02 Jan 2024 | 24.04 | 24.39 | 24.04 | 24.29 | 17.68 | - |
29 Dec 2023 | 23.94 | 24.06 | 23.94 | 24.05 | 17.51 | - |
28 Dec 2023 | 24.07 | 24.07 | 23.87 | 23.87 | 17.37 | - |
27 Dec 2023 | 23.61 | 24.03 | 23.61 | 23.98 | 17.45 | - |
22 Dec 2023 | 23.41 | 23.69 | 23.41 | 23.56 | 17.15 | - |
21 Dec 2023 | 23.51 | 23.57 | 23.48 | 23.48 | 17.09 | - |
20 Dec 2023 | 23.84 | 23.99 | 23.66 | 23.66 | 17.22 | - |
19 Dec 2023 | 23.61 | 23.93 | 23.48 | 23.80 | 17.32 | - |
18 Dec 2023 | 23.80 | 23.84 | 23.57 | 23.57 | 17.16 | - |
15 Dec 2023 | 23.73 | 23.96 | 23.73 | 23.90 | 17.40 | - |
14 Dec 2023 | 23.96 | 23.96 | 23.68 | 23.68 | 17.24 | - |
13 Dec 2023 | 23.55 | 23.87 | 23.55 | 23.69 | 17.24 | - |
12 Dec 2023 | 23.97 | 23.97 | 23.56 | 23.56 | 17.15 | - |
11 Dec 2023 | 23.78 | 23.95 | 23.75 | 23.90 | 17.40 | - |
08 Dec 2023 | 23.70 | 23.92 | 23.39 | 23.79 | 17.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |