Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 1 |
09 May 2024 | 29.41 | 29.56 | 29.41 | 29.56 | 29.56 | - |
08 May 2024 | 29.95 | 30.16 | 29.95 | 30.16 | 30.16 | 1 |
07 May 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 30.00 | 100 |
06 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
03 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
02 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
29 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
26 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
25 Apr 2024 | 29.56 | 29.92 | 29.56 | 29.92 | 29.92 | 200 |
24 Apr 2024 | 29.74 | 29.74 | 29.72 | 29.72 | 29.72 | - |
23 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
22 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
19 Apr 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | - |
18 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
17 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
16 Apr 2024 | 28.55 | 28.75 | 28.55 | 28.75 | 28.75 | 35 |
15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
12 Apr 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | - |
11 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
10 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
09 Apr 2024 | 28.43 | 28.43 | 28.25 | 28.25 | 28.25 | - |
08 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
05 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
04 Apr 2024 | 28.33 | 28.33 | 28.32 | 28.32 | 28.32 | - |
03 Apr 2024 | 28.24 | 28.32 | 28.24 | 28.32 | 28.32 | - |
02 Apr 2024 | 28.71 | 28.71 | 28.50 | 28.50 | 28.50 | - |
28 Mar 2024 | 28.33 | 28.80 | 28.33 | 28.80 | 28.80 | - |
27 Mar 2024 | 28.25 | 28.47 | 28.25 | 28.47 | 28.47 | 92 |
27 Mar 2024 | 0.77 Dividend | |||||
26 Mar 2024 | 28.88 | 28.88 | 28.84 | 28.84 | 28.07 | - |
25 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.73 | - |
22 Mar 2024 | 28.42 | 28.74 | 28.42 | 28.74 | 27.97 | 150 |
21 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.28 | - |
20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
19 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
18 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.07 | - |
15 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.85 | - |
14 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.46 | - |
13 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.42 | - |
12 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.09 | - |
11 Mar 2024 | 27.86 | 27.86 | 27.65 | 27.66 | 26.92 | 3 |
08 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.81 | - |
07 Mar 2024 | 27.40 | 27.40 | 27.39 | 27.39 | 26.66 | - |
06 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.54 | - |
05 Mar 2024 | 27.25 | 27.26 | 27.25 | 27.26 | 26.53 | - |
04 Mar 2024 | 27.56 | 27.56 | 27.33 | 27.33 | 26.60 | - |
01 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.60 | - |
29 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.51 | - |
28 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 26.80 | - |
27 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.55 | - |
26 Feb 2024 | 27.36 | 27.36 | 27.34 | 27.34 | 26.62 | - |
23 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.48 | - |
22 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.22 | - |
21 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.09 | - |
20 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.35 | - |
19 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.44 | - |
16 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.32 | - |
15 Feb 2024 | 26.88 | 27.02 | 26.88 | 27.02 | 26.30 | - |
14 Feb 2024 | 26.74 | 26.78 | 26.74 | 26.78 | 26.07 | - |
13 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.71 | - |
12 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.50 | - |
09 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.57 | - |
08 Feb 2024 | 26.17 | 26.36 | 26.17 | 26.36 | 25.66 | 190 |
07 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.20 | - |
06 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.39 | - |
05 Feb 2024 | 26.40 | 26.40 | 26.28 | 26.28 | 25.58 | 189 |
02 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.34 | - |
01 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.72 | - |
31 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 25.92 | - |
30 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.77 | - |
29 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.72 | - |
26 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.32 | - |
25 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.44 | - |
24 Jan 2024 | 26.20 | 26.20 | 26.18 | 26.18 | 25.48 | - |
23 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.34 | - |
22 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.16 | - |
19 Jan 2024 | 25.88 | 25.88 | 25.87 | 25.87 | 25.18 | - |
18 Jan 2024 | 25.79 | 25.86 | 25.79 | 25.86 | 25.17 | 40 |
17 Jan 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 25.17 | 32 |
16 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.98 | - |
15 Jan 2024 | 25.72 | 25.93 | 25.71 | 25.93 | 25.24 | 96 |
12 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.96 | - |
11 Jan 2024 | 25.84 | 25.84 | 25.73 | 25.73 | 25.04 | - |
10 Jan 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 25.30 | - |
09 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.38 | - |
08 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.11 | - |
05 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.47 | - |
04 Jan 2024 | 25.61 | 25.61 | 25.44 | 25.44 | 24.76 | - |
03 Jan 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 24.65 | - |
02 Jan 2024 | 25.07 | 25.51 | 25.07 | 25.51 | 24.83 | 20 |
29 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.30 | - |
28 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.30 | - |
28 Dec 2023 | 0.77 Dividend | |||||
27 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 24.19 | - |
22 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 23.87 | - |
21 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 24.13 | - |
20 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 24.26 | - |
19 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 24.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |