Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 40 |
21 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
20 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
17 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
15 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
14 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
13 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
10 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
09 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
08 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
07 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
06 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
03 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
02 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
30 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
29 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
26 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
25 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
24 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
23 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
18 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
17 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
16 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
15 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
12 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
11 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
10 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
09 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
04 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
03 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
02 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
28 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -34.00 | - |
26 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -33.67 | - |
25 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -33.64 | - |
22 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -34.24 | - |
21 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -33.76 | - |
20 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | -33.19 | - |
19 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | -33.43 | - |
18 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -33.12 | - |
15 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -32.78 | - |
14 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -32.09 | - |
13 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -32.07 | - |
12 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -32.14 | - |
11 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -32.54 | - |
08 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | -33.09 | - |
07 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -32.40 | - |
06 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -31.90 | - |
05 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -31.69 | - |
04 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -31.85 | - |
01 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -32.14 | - |
29 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -31.45 | - |
28 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -31.47 | - |
27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -31.26 | - |
26 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -31.35 | - |
23 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -30.99 | - |
22 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -30.73 | - |
21 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -31.26 | - |
20 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -31.83 | - |
19 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -32.78 | - |
16 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -32.45 | - |
15 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -31.61 | - |
14 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -30.09 | - |
13 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -31.28 | - |
12 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -28.13 | - |
09 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -28.15 | - |
08 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -28.30 | - |
07 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | -28.61 | - |
06 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -28.44 | - |
05 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | -28.42 | - |
02 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -27.99 | - |
01 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -28.77 | - |
31 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | -28.89 | - |
30 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | -28.54 | - |
29 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -27.80 | - |
26 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -27.41 | - |
25 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | -27.61 | - |
24 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -28.13 | - |
23 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -28.27 | - |
22 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -27.89 | - |
19 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | -27.13 | - |
18 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | -27.03 | - |
17 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | -27.72 | - |
16 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | -27.75 | - |
15 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -27.41 | - |
12 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -27.41 | - |
11 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | -26.91 | - |
10 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | -26.63 | - |
09 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | -26.68 | - |
08 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | -26.46 | - |
05 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | -26.32 | - |
04 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -25.86 | - |
03 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | -26.60 | - |
02 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -26.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |