Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
30 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
29 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
26 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
25 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
24 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
23 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
19 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
18 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
17 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
16 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
11 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
10 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
09 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
08 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
05 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
04 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
03 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
02 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
01 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
28 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
25 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
22 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
21 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
20 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
19 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
18 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
14 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
13 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
12 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
11 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
08 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
07 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
05 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
04 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
01 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
29 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
27 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
26 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
23 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
22 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
21 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
20 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
16 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
15 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
14 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
13 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
12 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
09 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
08 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
07 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
06 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
05 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
01 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
31 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
30 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
29 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
26 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
25 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
24 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
22 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
19 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
18 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
17 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
11 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
10 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
09 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
05 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
04 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
03 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
02 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
29 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
28 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
27 Dec 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
26 Dec 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
22 Dec 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
21 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
20 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
19 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
15 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
14 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
14 Dec 2023 | 0.538 Dividend | |||||
14 Dec 2023 | 0.305 Capital gain | |||||
13 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.26 | - |
12 Dec 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |