Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.88 | 28.10 | 26.88 | 27.96 | 27.96 | - |
02 May 2024 | 26.76 | 26.90 | 26.52 | 26.68 | 26.68 | - |
30 Apr 2024 | 26.46 | 26.76 | 25.94 | 26.76 | 26.76 | - |
29 Apr 2024 | 27.04 | 27.04 | 25.82 | 26.46 | 26.46 | - |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 27.00 | 27.60 | 26.40 | 27.24 | 25.24 | - |
25 Apr 2024 | 27.56 | 27.56 | 26.82 | 27.04 | 25.05 | - |
24 Apr 2024 | 27.56 | 27.74 | 27.48 | 27.64 | 25.61 | - |
23 Apr 2024 | 27.34 | 27.48 | 27.04 | 27.48 | 25.46 | - |
22 Apr 2024 | 26.92 | 27.28 | 26.86 | 27.22 | 25.22 | - |
19 Apr 2024 | 26.58 | 27.14 | 26.36 | 26.94 | 24.96 | - |
18 Apr 2024 | 26.64 | 26.64 | 25.88 | 26.60 | 24.65 | - |
17 Apr 2024 | 26.76 | 26.76 | 26.52 | 26.64 | 24.68 | - |
16 Apr 2024 | 26.82 | 26.82 | 26.52 | 26.54 | 24.59 | - |
15 Apr 2024 | 27.52 | 27.52 | 27.26 | 27.26 | 25.26 | - |
12 Apr 2024 | 28.16 | 28.24 | 27.86 | 27.88 | 25.83 | - |
11 Apr 2024 | 28.52 | 28.52 | 28.16 | 28.26 | 26.19 | - |
10 Apr 2024 | 28.80 | 28.80 | 28.38 | 28.50 | 26.41 | - |
09 Apr 2024 | 29.28 | 29.30 | 28.76 | 28.78 | 26.67 | - |
08 Apr 2024 | 30.18 | 30.32 | 30.16 | 30.16 | 27.95 | - |
05 Apr 2024 | 29.52 | 30.48 | 29.52 | 30.48 | 28.24 | - |
04 Apr 2024 | 29.56 | 29.70 | 29.48 | 29.70 | 27.52 | - |
03 Apr 2024 | 28.92 | 29.52 | 28.52 | 29.52 | 27.35 | - |
02 Apr 2024 | 29.04 | 29.04 | 28.20 | 28.56 | 26.46 | - |
28 Mar 2024 | 29.20 | 29.20 | 29.14 | 29.17 | 27.03 | - |
27 Mar 2024 | 28.90 | 29.36 | 28.58 | 29.27 | 27.12 | - |
26 Mar 2024 | 27.53 | 28.88 | 27.47 | 28.62 | 26.52 | - |
25 Mar 2024 | 29.09 | 29.22 | 28.87 | 28.87 | 26.75 | - |
22 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 24.82 | - |
21 Mar 2024 | 27.61 | 27.61 | 26.90 | 26.90 | 24.92 | - |
20 Mar 2024 | 27.99 | 27.99 | 27.17 | 27.56 | 25.54 | - |
19 Mar 2024 | 28.52 | 28.81 | 28.00 | 28.00 | 25.94 | - |
18 Mar 2024 | 28.52 | 28.94 | 28.52 | 28.59 | 26.49 | - |
15 Mar 2024 | 28.68 | 28.68 | 27.97 | 28.61 | 26.51 | - |
14 Mar 2024 | 28.54 | 28.61 | 27.54 | 28.43 | 26.34 | - |
13 Mar 2024 | 28.47 | 28.65 | 28.29 | 28.64 | 26.54 | - |
12 Mar 2024 | 27.43 | 28.50 | 27.43 | 28.34 | 26.26 | - |
11 Mar 2024 | 28.05 | 28.05 | 27.32 | 27.41 | 25.40 | - |
08 Mar 2024 | 27.98 | 28.31 | 27.79 | 28.31 | 26.23 | - |
07 Mar 2024 | 26.79 | 27.97 | 26.79 | 27.97 | 25.92 | - |
06 Mar 2024 | 26.78 | 26.99 | 26.40 | 26.99 | 25.01 | - |
05 Mar 2024 | 26.67 | 26.97 | 26.58 | 26.85 | 24.88 | - |
04 Mar 2024 | 27.14 | 27.14 | 26.61 | 26.67 | 24.71 | - |
01 Mar 2024 | 27.31 | 27.43 | 26.91 | 27.43 | 25.42 | - |
29 Feb 2024 | 27.52 | 27.52 | 27.22 | 27.41 | 25.40 | - |
28 Feb 2024 | 27.54 | 27.54 | 27.31 | 27.48 | 25.46 | - |
27 Feb 2024 | 28.35 | 28.35 | 27.62 | 27.62 | 25.59 | - |
26 Feb 2024 | 27.83 | 28.16 | 27.79 | 28.16 | 26.09 | - |
23 Feb 2024 | 28.05 | 28.30 | 27.90 | 27.96 | 25.91 | - |
22 Feb 2024 | 28.30 | 28.30 | 27.96 | 28.18 | 26.11 | - |
21 Feb 2024 | 29.10 | 29.10 | 28.58 | 28.58 | 26.48 | - |
20 Feb 2024 | 29.31 | 29.31 | 28.53 | 28.76 | 26.65 | - |
19 Feb 2024 | 29.13 | 29.25 | 28.86 | 29.16 | 27.02 | - |
16 Feb 2024 | 29.14 | 29.21 | 28.86 | 29.07 | 26.94 | - |
15 Feb 2024 | 28.63 | 29.24 | 28.63 | 29.24 | 27.09 | - |
14 Feb 2024 | 28.05 | 28.77 | 28.05 | 28.66 | 26.56 | - |
13 Feb 2024 | 28.56 | 28.56 | 28.23 | 28.44 | 26.35 | - |
12 Feb 2024 | 27.88 | 28.40 | 27.74 | 28.32 | 26.24 | - |
09 Feb 2024 | 28.05 | 28.05 | 27.49 | 27.91 | 25.86 | - |
08 Feb 2024 | 27.75 | 28.56 | 27.75 | 28.29 | 26.21 | - |
07 Feb 2024 | 27.11 | 27.89 | 26.91 | 27.89 | 25.84 | - |
06 Feb 2024 | 26.09 | 26.70 | 26.09 | 26.70 | 24.74 | - |
05 Feb 2024 | 26.56 | 26.74 | 26.29 | 26.41 | 24.47 | - |
02 Feb 2024 | 27.54 | 27.64 | 26.67 | 26.67 | 24.71 | - |
01 Feb 2024 | 28.21 | 28.21 | 27.12 | 27.51 | 25.49 | - |
31 Jan 2024 | 28.44 | 28.49 | 28.39 | 28.45 | 26.36 | - |
30 Jan 2024 | 28.33 | 28.67 | 28.18 | 28.53 | 26.44 | - |
29 Jan 2024 | 28.18 | 28.39 | 28.05 | 28.22 | 26.15 | - |
26 Jan 2024 | 28.19 | 28.44 | 27.60 | 28.44 | 26.35 | - |
25 Jan 2024 | 27.84 | 28.16 | 27.59 | 28.16 | 26.09 | - |
24 Jan 2024 | 27.18 | 27.79 | 27.18 | 27.61 | 25.58 | - |
23 Jan 2024 | 27.20 | 27.42 | 26.94 | 27.16 | 25.17 | - |
22 Jan 2024 | 26.81 | 27.33 | 26.81 | 27.33 | 25.32 | - |
19 Jan 2024 | 26.03 | 26.78 | 26.03 | 26.78 | 24.81 | - |
18 Jan 2024 | 25.52 | 26.00 | 25.52 | 26.00 | 24.09 | - |
17 Jan 2024 | 25.25 | 25.46 | 25.05 | 25.43 | 23.56 | - |
16 Jan 2024 | 24.87 | 25.45 | 24.69 | 25.32 | 23.46 | - |
15 Jan 2024 | 25.22 | 25.22 | 25.10 | 25.13 | 23.28 | 60 |
12 Jan 2024 | 25.44 | 25.56 | 25.38 | 25.51 | 23.64 | - |
11 Jan 2024 | 25.39 | 25.61 | 25.17 | 25.17 | 23.32 | - |
10 Jan 2024 | 25.59 | 25.65 | 25.44 | 25.65 | 23.77 | - |
09 Jan 2024 | 25.45 | 25.65 | 25.45 | 25.53 | 23.66 | - |
08 Jan 2024 | 25.26 | 25.53 | 25.12 | 25.53 | 23.66 | - |
05 Jan 2024 | 25.71 | 25.71 | 25.58 | 25.64 | 23.76 | - |
04 Jan 2024 | 25.65 | 25.80 | 25.27 | 25.27 | 23.41 | - |
03 Jan 2024 | 25.46 | 25.46 | 25.17 | 25.39 | 23.53 | - |
02 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 23.03 | - |
29 Dec 2023 | 26.01 | 26.01 | 25.84 | 25.84 | 23.94 | - |
28 Dec 2023 | 25.87 | 25.87 | 25.57 | 25.57 | 23.69 | - |
27 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 23.87 | - |
22 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.17 | - |
21 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 23.93 | - |
20 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 24.77 | - |
19 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 24.88 | - |
18 Dec 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 25.04 | - |
15 Dec 2023 | 26.50 | 27.01 | 26.50 | 27.00 | 25.02 | - |
14 Dec 2023 | 26.19 | 26.53 | 26.19 | 26.53 | 24.58 | - |
13 Dec 2023 | 26.14 | 26.43 | 25.99 | 25.99 | 24.08 | - |
12 Dec 2023 | 26.75 | 26.75 | 25.77 | 25.77 | 23.88 | - |
11 Dec 2023 | 24.22 | 27.17 | 24.22 | 26.65 | 24.69 | 248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |