Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
16 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
14 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
13 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
10 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
09 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
08 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
07 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
06 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
02 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
30 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
25 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
24 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
23 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
22 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
19 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
18 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
17 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
16 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
15 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
11 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
09 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
08 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
05 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
04 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
03 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
02 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
28 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
27 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
26 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
25 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
21 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
19 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
18 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
15 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
14 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
13 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
12 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
11 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
08 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
07 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
07 Mar 2024 | 0.276 Dividend | |||||
06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.73 | - |
05 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.05 | - |
04 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.87 | - |
01 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.98 | - |
29 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.00 | - |
28 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.88 | - |
27 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.19 | - |
26 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.22 | - |
23 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | - |
22 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.14 | - |
21 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | - |
20 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.22 | - |
19 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.29 | - |
16 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
15 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.03 | - |
14 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.21 | - |
13 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.62 | - |
12 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.10 | - |
09 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.11 | - |
08 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.16 | - |
07 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | - |
06 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.34 | - |
05 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.46 | - |
02 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | - |
01 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.28 | - |
31 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.82 | - |
30 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.16 | - |
29 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.35 | - |
26 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.02 | - |
25 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.96 | - |
24 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.16 | - |
23 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.37 | - |
22 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.91 | - |
19 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.66 | - |
18 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | - |
17 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.82 | - |
16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
15 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.55 | - |
12 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.55 | - |
11 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.96 | - |
10 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.50 | - |
09 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.69 | - |
08 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.41 | - |
05 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
04 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.08 | - |
03 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.79 | - |
02 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.76 | - |
29 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
28 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.41 | - |
27 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |