Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
02 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
30 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
29 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 25.42 | - |
25 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 25.01 | - |
24 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.49 | - |
23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.22 | - |
22 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 24.92 | - |
19 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 24.09 | - |
18 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 24.16 | - |
17 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 24.31 | - |
16 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 24.49 | - |
15 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 25.46 | - |
12 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 26.18 | - |
11 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 25.92 | - |
10 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 26.18 | - |
09 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 26.63 | - |
08 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 27.77 | - |
05 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 26.77 | - |
04 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 26.92 | - |
03 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 26.27 | - |
02 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 26.87 | - |
28 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 27.01 | - |
27 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 26.27 | - |
26 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 25.29 | - |
25 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.42 | - |
22 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.63 | - |
21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.49 | - |
20 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 25.42 | - |
19 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 26.25 | - |
18 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 26.34 | - |
15 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 26.06 | - |
14 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 26.29 | - |
13 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 25.90 | - |
12 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 25.35 | - |
11 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 25.51 | - |
08 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 25.41 | - |
07 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 24.33 | - |
06 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 24.32 | - |
05 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 24.62 | - |
04 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 24.98 | - |
01 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 25.23 | - |
29 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 24.99 | - |
28 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 25.29 | - |
27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 25.77 | - |
26 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.27 | - |
23 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 25.85 | - |
22 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 26.08 | - |
21 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.47 | - |
20 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 26.67 | - |
19 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 26.49 | - |
16 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 27.01 | - |
15 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 26.45 | - |
14 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 25.90 | - |
13 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 26.48 | - |
12 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 25.73 | - |
09 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 25.48 | - |
08 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 25.62 | - |
07 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 24.60 | - |
06 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 24.25 | - |
05 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.47 | - |
02 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 25.38 | - |
01 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 25.64 | - |
31 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 25.85 | - |
30 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 25.76 | - |
29 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.00 | - |
26 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.59 | - |
25 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 25.29 | - |
24 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 25.15 | - |
23 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 25.24 | - |
22 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 24.81 | - |
19 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 24.12 | - |
18 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.51 | - |
17 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 22.89 | - |
16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 22.62 | - |
15 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.07 | - |
12 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.07 | - |
11 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 23.47 | - |
10 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 23.17 | - |
09 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 23.46 | - |
08 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.13 | - |
05 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 23.32 | - |
04 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 23.26 | - |
03 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 23.09 | - |
02 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 23.59 | - |
29 Dec 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 23.61 | - |
28 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 23.48 | - |
27 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 23.67 | - |
22 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 23.70 | - |
21 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 23.44 | - |
20 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 24.28 | - |
19 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 24.69 | - |
18 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 24.58 | - |
15 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 24.50 | - |
14 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 24.09 | - |
13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 23.73 | - |
12 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 24.28 | - |
11 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 21.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |