Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
08 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
07 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
06 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
03 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
02 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
01 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
30 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
25 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
24 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
23 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
22 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
19 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
18 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
17 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
15 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
11 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
10 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
09 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
08 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
04 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
03 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
02 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
01 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
28 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
27 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
26 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
25 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
22 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
21 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
20 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
19 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
18 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
15 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
14 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
12 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
11 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
08 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
07 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
06 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
05 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
04 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
29 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
28 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
27 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
23 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
22 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
21 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
20 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
16 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
15 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
14 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
13 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
12 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
08 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
07 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
05 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
02 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
01 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
31 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
30 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
29 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
26 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
25 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
23 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
19 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
18 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
17 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
16 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
12 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
11 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
10 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
09 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
08 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
03 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
02 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
28 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
28 Dec 2023 | 0.22 Dividend | |||||
27 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.19 | - |
26 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.20 | - |
22 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 27.87 | - |
21 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.63 | - |
20 Dec 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.31 | - |
19 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |