Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 28.92 | 29.07 | 28.92 | 29.07 | 29.07 | 2,900 |
22 Apr 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 29.25 | - |
19 Apr 2024 | 28.17 | 28.74 | 28.17 | 28.73 | 28.73 | - |
18 Apr 2024 | 28.30 | 28.58 | 28.28 | 28.55 | 28.55 | - |
17 Apr 2024 | 28.35 | 28.49 | 28.35 | 28.43 | 28.43 | - |
16 Apr 2024 | 28.46 | 28.52 | 28.32 | 28.51 | 28.51 | - |
15 Apr 2024 | 28.50 | 28.87 | 28.50 | 28.76 | 28.76 | - |
12 Apr 2024 | 28.69 | 28.89 | 28.56 | 28.56 | 28.56 | - |
11 Apr 2024 | 28.38 | 28.78 | 28.38 | 28.78 | 28.78 | - |
10 Apr 2024 | 29.08 | 29.15 | 28.49 | 28.49 | 28.49 | - |
09 Apr 2024 | 28.82 | 29.20 | 28.82 | 29.20 | 29.20 | - |
08 Apr 2024 | 28.84 | 29.21 | 28.84 | 29.21 | 29.21 | - |
05 Apr 2024 | 29.48 | 29.48 | 29.17 | 29.20 | 29.20 | - |
04 Apr 2024 | 29.51 | 29.89 | 29.51 | 29.89 | 29.89 | - |
03 Apr 2024 | 29.57 | 29.77 | 29.56 | 29.75 | 29.75 | - |
02 Apr 2024 | 30.09 | 30.12 | 29.71 | 29.76 | 29.76 | - |
28 Mar 2024 | 29.80 | 30.40 | 29.80 | 30.00 | 30.00 | - |
27 Mar 2024 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | - |
26 Mar 2024 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | - |
25 Mar 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | - |
22 Mar 2024 | 30.20 | 30.60 | 30.20 | 30.20 | 30.20 | - |
21 Mar 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
20 Mar 2024 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | - |
19 Mar 2024 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | - |
18 Mar 2024 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | - |
15 Mar 2024 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | - |
14 Mar 2024 | 29.80 | 30.00 | 29.40 | 29.80 | 29.80 | - |
13 Mar 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - |
12 Mar 2024 | 30.00 | 30.40 | 29.40 | 29.40 | 29.40 | - |
11 Mar 2024 | 29.20 | 30.00 | 29.20 | 29.80 | 29.80 | - |
08 Mar 2024 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | - |
07 Mar 2024 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | - |
06 Mar 2024 | 29.00 | 29.20 | 28.80 | 29.00 | 29.00 | - |
05 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - |
04 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - |
01 Mar 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | - |
29 Feb 2024 | 28.60 | 29.00 | 28.60 | 28.60 | 28.60 | - |
29 Feb 2024 | 0.33 Dividend | |||||
28 Feb 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 28.87 | - |
27 Feb 2024 | 29.40 | 29.60 | 29.40 | 29.40 | 29.07 | - |
26 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - |
23 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
22 Feb 2024 | 30.00 | 30.20 | 29.00 | 29.80 | 29.46 | - |
21 Feb 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.27 | - |
20 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
19 Feb 2024 | 29.80 | 30.20 | 29.80 | 29.80 | 29.46 | - |
16 Feb 2024 | 29.80 | 30.00 | 29.60 | 29.60 | 29.27 | - |
15 Feb 2024 | 29.40 | 30.00 | 29.20 | 30.00 | 29.66 | - |
14 Feb 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 28.67 | - |
13 Feb 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 28.67 | - |
12 Feb 2024 | 28.20 | 29.20 | 28.20 | 29.00 | 28.67 | - |
09 Feb 2024 | 29.20 | 29.40 | 28.40 | 28.40 | 28.08 | - |
08 Feb 2024 | 29.60 | 30.00 | 29.40 | 29.40 | 29.07 | - |
07 Feb 2024 | 30.40 | 30.40 | 29.60 | 29.60 | 29.27 | - |
06 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.06 | - |
05 Feb 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 29.86 | - |
02 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 29.86 | - |
01 Feb 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 29.66 | - |
31 Jan 2024 | 30.40 | 30.60 | 30.00 | 30.40 | 30.06 | - |
30 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.06 | - |
29 Jan 2024 | 30.20 | 30.40 | 30.20 | 30.20 | 29.86 | - |
26 Jan 2024 | 29.40 | 30.20 | 29.40 | 29.80 | 29.46 | - |
25 Jan 2024 | 29.40 | 30.00 | 29.20 | 29.60 | 29.27 | - |
24 Jan 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.07 | - |
23 Jan 2024 | 29.20 | 29.80 | 29.20 | 29.40 | 29.07 | - |
22 Jan 2024 | 29.00 | 29.40 | 29.00 | 29.00 | 28.67 | - |
19 Jan 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.28 | - |
18 Jan 2024 | 28.60 | 29.00 | 28.60 | 28.60 | 28.28 | - |
17 Jan 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.28 | - |
16 Jan 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 28.47 | - |
15 Jan 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.47 | - |
12 Jan 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 28.67 | - |
11 Jan 2024 | 29.40 | 29.60 | 29.00 | 29.00 | 28.67 | - |
10 Jan 2024 | 29.80 | 29.80 | 29.40 | 29.40 | 29.07 | - |
09 Jan 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 29.27 | - |
08 Jan 2024 | 29.40 | 29.80 | 29.20 | 29.80 | 29.46 | - |
05 Jan 2024 | 29.00 | 29.60 | 29.00 | 29.40 | 29.07 | - |
04 Jan 2024 | 29.20 | 29.40 | 29.00 | 29.00 | 28.67 | - |
03 Jan 2024 | 29.80 | 30.00 | 29.40 | 29.40 | 29.07 | - |
02 Jan 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.46 | - |
29 Dec 2023 | 29.40 | 29.60 | 29.40 | 29.40 | 29.07 | - |
28 Dec 2023 | 29.40 | 29.60 | 29.40 | 29.40 | 29.07 | - |
27 Dec 2023 | 29.60 | 29.60 | 29.40 | 29.40 | 29.07 | - |
22 Dec 2023 | 29.60 | 29.80 | 29.20 | 29.40 | 29.07 | - |
21 Dec 2023 | 29.60 | 29.60 | 29.20 | 29.20 | 28.87 | - |
20 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - |
19 Dec 2023 | 29.60 | 29.80 | 29.60 | 29.60 | 29.27 | - |
18 Dec 2023 | 29.80 | 29.80 | 29.40 | 29.40 | 29.07 | - |
15 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.20 | 29.86 | - |
14 Dec 2023 | 28.80 | 29.20 | 28.60 | 29.20 | 28.87 | - |
13 Dec 2023 | 28.80 | 28.80 | 28.40 | 28.40 | 28.08 | - |
12 Dec 2023 | 29.00 | 29.00 | 28.80 | 28.80 | 28.47 | - |
11 Dec 2023 | 28.40 | 29.40 | 28.20 | 29.20 | 28.87 | - |
08 Dec 2023 | 28.20 | 28.40 | 28.20 | 28.40 | 28.08 | - |
07 Dec 2023 | 28.60 | 28.60 | 28.20 | 28.20 | 27.88 | - |
06 Dec 2023 | 28.40 | 29.00 | 28.40 | 28.60 | 28.28 | - |
05 Dec 2023 | 28.60 | 28.80 | 28.20 | 28.20 | 27.88 | - |
04 Dec 2023 | 28.20 | 29.00 | 28.20 | 28.60 | 28.28 | - |
01 Dec 2023 | 27.80 | 28.20 | 27.80 | 28.20 | 27.88 | - |
30 Nov 2023 | 27.40 | 27.80 | 27.40 | 27.60 | 27.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |