Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
30 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
29 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
26 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
25 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
24 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
23 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
22 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
19 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
18 Apr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
17 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
16 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
15 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
12 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
11 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
10 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
09 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
08 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
05 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
04 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
03 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
02 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
01 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
28 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
27 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
26 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
25 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
22 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
21 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
20 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
19 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
18 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
15 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
14 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
13 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
12 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
11 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
08 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
07 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
06 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
05 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
04 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
01 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
29 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
28 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
27 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
26 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
23 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
22 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
16 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
15 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
14 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
13 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
12 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
09 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
08 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
07 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
05 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
02 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
01 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
31 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
30 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
29 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
25 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
24 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
23 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
22 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
19 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
18 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
17 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
16 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
12 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
11 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
10 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
09 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
08 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
05 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
04 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
03 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
02 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
29 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
28 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
27 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
26 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
22 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
21 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
21 Dec 2023 | 0.274 Dividend | |||||
20 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.06 | - |
19 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.38 | - |
18 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.17 | - |
15 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.10 | - |
14 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.18 | - |
13 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.06 | - |
12 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.75 | - |
11 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |