Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 13 |
09 May 2024 | 28.93 | 29.18 | 28.93 | 29.18 | 29.18 | 649 |
08 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 17 |
07 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4 |
06 May 2024 | 28.99 | 28.99 | 28.93 | 28.93 | 28.93 | 425 |
03 May 2024 | 28.36 | 28.66 | 28.29 | 28.66 | 28.66 | 2,086 |
02 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2 |
01 May 2024 | 28.55 | 28.57 | 28.49 | 28.57 | 28.57 | 1,180 |
30 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 19 |
29 Apr 2024 | 29.02 | 29.18 | 29.02 | 29.18 | 29.18 | 1,116 |
26 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 36 |
25 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 37 |
24 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 71 |
23 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 31 |
22 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 111 |
19 Apr 2024 | 29.38 | 29.38 | 29.23 | 29.37 | 29.37 | 1,454 |
18 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 5 |
17 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 11 |
16 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 56 |
15 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 7 |
12 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 3 |
11 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 122 |
10 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1 |
09 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 82 |
08 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 7 |
05 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 21 |
04 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 76 |
03 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 221 |
02 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 18 |
01 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 3 |
28 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1 |
27 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 41 |
26 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 20 |
25 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 13 |
22 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 3 |
21 Mar 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 223 |
20 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1 |
19 Mar 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | 115 |
18 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 12 |
15 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3 |
14 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1,003 |
13 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 9 |
12 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1 |
11 Mar 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 229 |
08 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1 |
07 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2 |
06 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2 |
05 Mar 2024 | 25.07 | 25.07 | 24.98 | 24.98 | 24.98 | 127 |
04 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1 |
01 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3 |
29 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1 |
28 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1 |
27 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1 |
26 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1 |
23 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1 |
22 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1 |
21 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2 |
20 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 38 |
16 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1 |
15 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1 |
14 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1 |
13 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1 |
12 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1 |
09 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1 |
08 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 103 |
07 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2 |
06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 11 |
05 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4 |
02 Feb 2024 | 24.58 | 24.58 | 24.56 | 24.56 | 24.56 | 205 |
01 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2 |
31 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2 |
30 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2 |
29 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2 |
26 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 12 |
25 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 4 |
24 Jan 2024 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | 204 |
23 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 3 |
22 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1 |
19 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1 |
18 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1 |
17 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 42 |
16 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 10 |
12 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2 |
11 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8 |
10 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 144 |
09 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 33 |
08 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 211 |
05 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 12 |
04 Jan 2024 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 150 |
03 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 12 |
02 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 10 |
29 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 6 |
28 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4 |
27 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 60 |
26 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 62 |
22 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1 |
21 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 12 |
20 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 11 |
20 Dec 2023 | 0.263032 Dividend | |||||
19 Dec 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |