Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
06 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
03 May 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
02 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
01 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
30 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
29 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
25 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
24 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
23 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
22 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
19 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
18 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
17 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
16 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
11 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
10 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
09 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
05 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
04 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
03 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
02 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
01 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
28 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
27 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
26 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
25 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
22 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
21 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
20 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
19 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
18 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
15 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
14 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
14 Mar 2024 | 0.068 Dividend | |||||
13 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.44 | - |
12 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | - |
11 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.17 | - |
08 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
07 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | - |
06 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.27 | - |
05 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.99 | - |
04 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.19 | - |
01 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.75 | - |
29 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.44 | - |
28 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.93 | - |
27 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.08 | - |
26 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.08 | - |
23 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
22 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.32 | - |
21 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | - |
20 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.53 | - |
16 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.73 | - |
15 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.38 | - |
14 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
13 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | - |
12 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.87 | - |
09 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | - |
08 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.25 | - |
07 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.00 | - |
06 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.97 | - |
05 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.75 | - |
02 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.28 | - |
01 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.33 | - |
31 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.72 | - |
30 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.84 | - |
29 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.77 | - |
26 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.45 | - |
25 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.50 | - |
24 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | - |
23 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | - |
22 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | - |
19 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.91 | - |
18 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.51 | - |
17 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.33 | - |
16 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | - |
12 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.90 | - |
11 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.93 | - |
10 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.89 | - |
09 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.80 | - |
08 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.61 | - |
05 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.99 | - |
04 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.99 | - |
03 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.97 | - |
02 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.32 | - |
29 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.61 | - |
28 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.80 | - |
27 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | - |
26 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.82 | - |
22 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | - |
21 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.79 | - |
20 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | - |
19 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | - |
18 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.86 | - |
15 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.58 | - |
14 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |