Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
01 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
30 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
29 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
26 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
25 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
24 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
23 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
22 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
19 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
16 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
15 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
12 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
11 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
10 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
09 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
08 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
04 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
03 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
02 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
01 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
28 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
27 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
26 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
25 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
22 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
21 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
20 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
19 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
18 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
15 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
14 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
13 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
12 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
11 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
08 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
07 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
06 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
05 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
04 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
01 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
29 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
27 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
26 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
23 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
21 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
20 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
16 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
15 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
13 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
09 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
08 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
07 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
06 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
05 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
02 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
01 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
31 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
31 Jan 2024 | 0.131 Dividend | |||||
30 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.95 | - |
29 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.89 | - |
26 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.70 | - |
25 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.70 | - |
24 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.51 | - |
23 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.61 | - |
22 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.54 | - |
19 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.41 | - |
18 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.26 | - |
17 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.25 | - |
16 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.44 | - |
12 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - |
11 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.66 | - |
10 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.78 | - |
09 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.80 | - |
08 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.99 | - |
05 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.84 | - |
04 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.71 | - |
03 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.66 | - |
02 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.85 | - |
29 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.76 | - |
29 Dec 2023 | 0.146 Dividend | |||||
28 Dec 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.63 | - |
27 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.60 | - |
26 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.57 | - |
22 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.44 | - |
21 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.38 | - |
20 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.17 | - |
19 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.43 | - |
18 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.23 | - |
15 Dec 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | - |
14 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.44 | - |
13 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |