Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
01 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
30 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
29 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
26 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
24 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
22 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
19 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
18 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
17 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
16 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
11 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
11 Apr 2024 | 0.1947 Dividend | |||||
10 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.87 | 27.68 | 1,300 |
09 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.99 | - |
08 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.07 | - |
05 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.09 | - |
04 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.09 | - |
03 Apr 2024 | 27.92 | 27.93 | 27.92 | 28.20 | 28.01 | 1,950 |
02 Apr 2024 | 28.14 | 28.14 | 28.14 | 27.94 | 27.74 | 7 |
28 Mar 2024 | 28.51 | 28.64 | 28.51 | 28.63 | 28.43 | 2,088 |
27 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.37 | - |
26 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.49 | - |
25 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
22 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.58 | - |
21 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | - |
20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
19 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
18 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.33 | 28.14 | 1,300 |
15 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.67 | - |
14 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | - |
13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | - |
12 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.82 | - |
11 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.73 | - |
08 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.43 | - |
07 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.39 | - |
06 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.62 | 28.42 | 126 |
05 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.03 | - |
04 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
01 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.93 | - |
29 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | - |
28 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | - |
27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | - |
26 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
23 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | - |
22 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.60 | 27.40 | 1,300 |
21 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.07 | - |
20 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.04 | - |
19 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.23 | - |
16 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.03 | - |
15 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.85 | - |
14 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.83 | 26.64 | 1,000 |
13 Feb 2024 | 27.24 | 27.24 | 27.23 | 26.92 | 26.74 | 2,600 |
12 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.70 | - |
09 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.43 | - |
08 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.30 | - |
07 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.43 | - |
06 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.24 | - |
05 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
02 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.32 | - |
01 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.58 | 26.39 | 650 |
31 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
30 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | - |
29 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.15 | - |
26 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.09 | - |
25 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | - |
24 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
23 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.17 | - |
22 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
19 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | - |
18 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | - |
17 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.77 | - |
16 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.35 | - |
15 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.75 | - |
12 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.46 | - |
11 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.95 | - |
11 Jan 2024 | 0.022 Dividend | |||||
10 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.88 | - |
09 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | - |
08 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.43 | - |
05 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.59 | 25.39 | 200 |
04 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.37 | 25.17 | 200 |
03 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.36 | - |
02 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.36 | - |
29 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.53 | - |
28 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | - |
27 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | - |
22 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.13 | - |
21 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | - |
20 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | - |
19 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | - |
18 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.72 | - |
15 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | - |
14 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | - |
13 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |