Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
01 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
30 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
30 Apr 2024 | 0.207 Dividend | |||||
29 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.18 | - |
26 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.20 | - |
25 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.10 | - |
24 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.07 | - |
23 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.08 | - |
22 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.08 | - |
19 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.10 | - |
18 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.14 | - |
17 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.15 | - |
16 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.14 | - |
15 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.15 | - |
12 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.20 | - |
11 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.30 | - |
10 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.33 | - |
09 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.33 | - |
08 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.28 | - |
05 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.28 | - |
04 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.31 | - |
03 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.35 | - |
02 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.35 | - |
01 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | - |
28 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.38 | - |
27 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.56 | - |
26 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.53 | - |
25 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.48 | - |
22 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.42 | - |
21 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.43 | - |
20 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.43 | - |
19 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | - |
18 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | - |
15 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.36 | - |
14 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.32 | - |
13 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.40 | - |
12 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.56 | - |
11 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | - |
08 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.56 | - |
07 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | - |
06 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.54 | - |
05 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.53 | - |
04 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.51 | - |
01 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.40 | - |
29 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.35 | - |
28 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.61 | - |
27 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.65 | - |
26 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.71 | - |
23 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.69 | - |
22 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.64 | - |
21 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - |
20 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - |
16 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.66 | - |
15 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.61 | - |
14 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
13 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.56 | - |
12 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | - |
09 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
08 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - |
07 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.57 | - |
06 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
05 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.57 | - |
02 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
01 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.59 | - |
31 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.61 | - |
31 Jan 2024 | 0.211 Dividend | |||||
30 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.66 | - |
29 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.68 | - |
26 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.70 | - |
25 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.73 | - |
24 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.69 | - |
23 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.69 | - |
22 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.70 | - |
19 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.68 | - |
18 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.67 | - |
17 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.66 | - |
16 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.68 | - |
12 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.69 | - |
11 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.72 | - |
10 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.74 | - |
09 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.72 | - |
08 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.69 | - |
05 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.71 | - |
04 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.65 | - |
03 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.65 | - |
02 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.66 | - |
29 Dec 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 27.71 | - |
28 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.73 | - |
27 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 27.72 | - |
27 Dec 2023 | 0.209 Dividend | |||||
26 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 27.66 | - |
22 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.64 | - |
21 Dec 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 27.68 | - |
20 Dec 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 27.68 | - |
19 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 27.71 | - |
18 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 27.71 | - |
15 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.70 | - |
14 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |