Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
30 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
29 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
26 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
25 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
24 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
23 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
22 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
19 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
18 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
17 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
16 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
15 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
12 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
11 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
10 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
09 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
08 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
05 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
04 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
04 Apr 2024 | 0.035 Dividend | |||||
03 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.32 | - |
02 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.25 | - |
01 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.55 | - |
28 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.77 | - |
27 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.66 | - |
26 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.27 | - |
25 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.29 | - |
22 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.32 | - |
21 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.53 | - |
20 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.27 | - |
19 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.95 | - |
18 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.74 | - |
15 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.66 | - |
14 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.68 | - |
13 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.93 | - |
12 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.87 | - |
11 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.73 | - |
08 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.76 | - |
07 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.82 | - |
06 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.55 | - |
05 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - |
04 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.53 | - |
01 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.45 | - |
29 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.26 | - |
28 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.11 | - |
27 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.12 | - |
26 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.03 | - |
23 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.09 | - |
22 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.96 | - |
21 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.56 | - |
20 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.55 | - |
16 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.66 | - |
15 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.91 | - |
14 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.53 | - |
13 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.15 | - |
12 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.67 | - |
09 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.54 | - |
08 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.42 | - |
07 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.31 | - |
06 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.18 | - |
05 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.04 | - |
02 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.29 | - |
01 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.25 | - |
31 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.93 | - |
30 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.38 | - |
29 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.41 | - |
26 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.14 | - |
25 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.12 | - |
24 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.92 | - |
23 Jan 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.01 | - |
22 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.07 | - |
19 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.83 | - |
18 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.58 | - |
17 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.39 | - |
16 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.59 | - |
12 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.72 | - |
11 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.72 | - |
10 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.75 | - |
09 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.68 | - |
08 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.79 | - |
05 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.48 | - |
04 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.39 | - |
03 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.42 | - |
02 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.88 | - |
29 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.03 | - |
28 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.18 | - |
27 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.16 | - |
27 Dec 2023 | 0.076 Dividend | |||||
26 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.12 | - |
22 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.95 | - |
21 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.84 | - |
20 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
19 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.99 | - |
18 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.74 | - |
15 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | - |
14 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.88 | - |
13 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.53 | - |
12 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |