Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 155 |
20 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
17 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
16 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
15 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
14 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
13 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
10 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
09 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
08 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
07 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
06 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
03 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
02 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
30 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
29 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
26 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
25 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
24 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
23 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
22 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
19 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
18 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
17 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
16 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
15 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
12 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
11 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
10 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
09 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
08 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
05 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
04 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
03 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
02 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
28 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
27 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
26 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
25 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
22 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
20 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
19 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
18 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
14 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
13 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
12 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
11 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
08 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
06 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
05 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
04 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
29 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
29 Feb 2024 | 0.33 Dividend | |||||
28 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | - |
27 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
26 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
23 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | - |
22 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | - |
21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
20 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
19 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
15 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
14 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
13 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
12 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.09 | - |
09 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
08 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | - |
07 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
06 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
05 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
02 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
31 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
30 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.46 | - |
29 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.06 | - |
26 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
25 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
24 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | - |
23 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
22 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | - |
19 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | - |
18 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.48 | - |
17 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - |
16 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - |
15 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
12 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
11 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
09 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | - |
08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
05 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
04 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
02 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
29 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |