Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 300 |
06 May 2024 | 28.28 | 28.28 | 28.18 | 28.18 | 28.18 | 300 |
03 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
02 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
30 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
29 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
26 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
25 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
22 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
19 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
18 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
17 Apr 2024 | 26.31 | 26.42 | 26.31 | 26.42 | 26.42 | 10 |
16 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
15 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
12 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
11 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
10 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
09 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
08 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
05 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
04 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
03 Apr 2024 | 25.52 | 25.87 | 25.52 | 25.87 | 25.87 | 50 |
02 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
28 Mar 2024 | 43.88 Dividend | |||||
27 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | -18.29 | - |
26 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -18.41 | - |
25 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | -18.79 | - |
22 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | -18.96 | - |
21 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -19.07 | - |
20 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -19.11 | - |
19 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | -19.18 | - |
18 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -19.01 | - |
15 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | -18.88 | - |
14 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -18.80 | - |
13 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | -18.93 | - |
12 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | -19.08 | - |
11 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | -19.20 | - |
08 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -19.58 | - |
07 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | -19.68 | - |
06 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | -19.68 | - |
05 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | -19.63 | - |
04 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.76 | - |
01 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -19.50 | - |
29 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -19.20 | - |
28 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | -19.37 | - |
27 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -18.83 | - |
26 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -18.71 | - |
23 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | -18.43 | - |
22 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | -18.36 | - |
21 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -18.44 | - |
20 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -18.45 | - |
19 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | -17.96 | - |
16 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | -17.80 | - |
15 Feb 2024 | 24.61 | 24.92 | 24.61 | 24.92 | -17.81 | 10 |
14 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -17.24 | - |
13 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | -17.85 | - |
12 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | -17.88 | 80 |
09 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | -17.53 | - |
08 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | -17.64 | - |
07 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | -17.64 | - |
06 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | -17.74 | - |
05 Feb 2024 | 25.12 | 25.39 | 25.12 | 25.39 | -18.15 | 1,564 |
02 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | -17.98 | - |
01 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | -17.91 | - |
31 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | -18.33 | - |
30 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | -18.69 | - |
29 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -19.30 | - |
26 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -19.66 | - |
25 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | -19.06 | - |
24 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -18.80 | - |
23 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | -19.13 | - |
22 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | -18.90 | - |
19 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | -18.51 | - |
18 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -18.73 | - |
17 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | -19.23 | - |
16 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | -19.69 | - |
15 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | -19.65 | - |
12 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | -19.65 | - |
11 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -19.28 | - |
10 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | -19.08 | - |
09 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | -18.60 | - |
08 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -18.65 | 80 |
05 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | -18.34 | - |
04 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | -18.69 | - |
03 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -18.87 | - |
02 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | -18.81 | - |
29 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | -18.84 | - |
28 Dec 2023 | 26.59 | 26.59 | 26.59 | 26.59 | -19.00 | - |
27 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | -18.90 | - |
22 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | -18.85 | - |
21 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | -18.83 | - |
20 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | -18.94 | - |
19 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | -18.58 | - |
18 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | -18.63 | - |
15 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | -18.74 | - |
14 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | -18.38 | - |
13 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | -18.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |