Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
25 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
24 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
24 Apr 2024 | 0.2703 Dividend | |||||
23 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.65 | - |
22 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.34 | - |
19 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | - |
18 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.61 | - |
17 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.33 | - |
16 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.20 | - |
15 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.48 | - |
12 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.55 | - |
11 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.93 | - |
10 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.16 | - |
09 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.49 | - |
08 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
05 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.44 | - |
04 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.32 | - |
03 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.52 | - |
02 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.45 | - |
01 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.57 | - |
28 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.80 | - |
27 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.63 | - |
26 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.25 | - |
25 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.14 | - |
22 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.09 | - |
21 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.25 | - |
20 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.08 | - |
19 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.75 | - |
18 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.62 | - |
15 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | - |
14 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.40 | - |
13 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.66 | - |
12 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | - |
11 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.28 | - |
08 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.19 | - |
07 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.21 | - |
06 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.05 | - |
05 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.90 | - |
04 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.67 | - |
01 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.57 | - |
29 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.58 | - |
28 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.44 | - |
27 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.46 | - |
26 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.32 | - |
23 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.47 | - |
22 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
21 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.26 | - |
20 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.20 | - |
16 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.13 | - |
15 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.23 | - |
14 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.89 | - |
13 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.61 | - |
12 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.94 | - |
09 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.72 | - |
08 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.64 | - |
07 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.72 | - |
06 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.82 | - |
05 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.90 | - |
02 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.99 | - |
01 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.83 | - |
31 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.11 | - |
30 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.45 | - |
29 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.29 | - |
26 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.20 | - |
25 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.10 | - |
24 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.20 | - |
23 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.02 | - |
22 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.98 | - |
19 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.81 | - |
18 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.51 | - |
17 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | - |
16 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.47 | - |
12 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.63 | - |
11 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | - |
10 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.93 | - |
09 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.87 | - |
08 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.20 | - |
05 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.98 | - |
04 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.74 | - |
03 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.58 | - |
02 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.90 | - |
29 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.83 | - |
28 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.88 | - |
27 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.90 | - |
26 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.83 | - |
22 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.72 | - |
21 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.59 | - |
20 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.32 | - |
20 Dec 2023 | 0.5416 Dividend | |||||
19 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 25.69 | - |
18 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 25.51 | - |
15 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.52 | - |
14 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 25.71 | - |
13 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |