Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
01 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
30 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
29 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
25 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
24 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
23 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
22 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
19 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
18 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
17 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
16 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
15 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
12 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
11 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
10 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
09 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
05 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
04 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
03 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
02 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
01 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
27 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
26 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
25 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
22 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
21 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
20 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
19 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
18 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
15 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
14 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
13 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
12 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
11 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
08 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
07 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
06 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
05 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
04 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
01 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
29 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
28 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
27 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
26 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
23 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
22 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
21 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
20 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
15 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
14 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
13 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
12 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
09 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
08 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
07 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
06 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
05 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
02 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
01 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
31 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
30 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
29 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
26 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
25 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
24 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
23 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
22 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
19 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
18 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
17 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
16 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
12 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
11 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
10 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
09 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
08 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
05 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
04 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
03 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
02 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
29 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
28 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
27 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
26 Dec 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
22 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
21 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
20 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
19 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
18 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
15 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Dec 2023 | 0.182 Dividend | |||||
14 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | - |
13 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | - |
12 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |