Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 365 |
16 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
15 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
14 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
13 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
10 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
09 May 2024 | 28.02 | 28.18 | 28.02 | 28.18 | 28.18 | - |
08 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
07 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
06 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
03 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
02 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
30 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
29 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 25.32 | - |
25 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 25.45 | - |
24 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 25.89 | - |
23 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 25.62 | - |
22 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 25.32 | - |
19 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 24.52 | - |
18 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 24.58 | - |
17 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 24.73 | - |
16 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 24.86 | - |
15 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 25.88 | - |
12 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 26.58 | - |
11 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.32 | - |
10 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.60 | - |
09 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.04 | - |
08 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.17 | - |
05 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.21 | - |
04 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 27.30 | - |
03 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.73 | - |
02 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 27.28 | - |
28 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.43 | - |
27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 26.69 | - |
26 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 25.70 | - |
25 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.85 | - |
22 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 25.69 | - |
21 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 25.85 | - |
20 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 25.89 | - |
19 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.71 | - |
18 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 26.35 | - |
15 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.52 | - |
14 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.72 | - |
13 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 26.31 | - |
12 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 25.76 | - |
11 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 25.94 | - |
08 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 25.85 | - |
07 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.75 | - |
06 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 24.73 | - |
05 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.63 | - |
04 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 25.40 | - |
01 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 25.64 | - |
29 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 25.44 | - |
28 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 25.76 | - |
27 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 26.18 | - |
26 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 25.71 | - |
23 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 26.27 | - |
22 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.51 | - |
21 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 26.89 | - |
20 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 27.08 | - |
19 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 26.91 | - |
16 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 27.46 | - |
15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.88 | - |
14 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 26.34 | - |
13 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 26.79 | - |
12 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.10 | - |
09 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 25.92 | - |
08 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 26.12 | - |
07 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.04 | - |
06 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 24.69 | - |
05 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 24.89 | - |
02 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 25.78 | - |
01 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.04 | - |
31 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 26.28 | - |
30 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 26.19 | - |
29 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 26.44 | - |
26 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 26.05 | - |
25 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 25.73 | - |
24 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 25.59 | - |
23 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 25.66 | - |
22 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 25.23 | - |
19 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 24.55 | - |
18 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 23.98 | - |
17 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 23.33 | - |
16 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 22.96 | - |
15 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.50 | - |
12 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.50 | - |
11 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 23.93 | - |
10 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 23.64 | - |
09 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 23.86 | - |
08 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 23.58 | - |
05 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 23.75 | - |
04 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 23.69 | - |
03 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 23.52 | - |
02 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.01 | - |
29 Dec 2023 | 25.93 | 26.04 | 25.93 | 26.04 | 24.13 | - |
28 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 23.90 | - |
27 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 24.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |