Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
16 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
15 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
12 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
11 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
09 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
08 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
05 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
04 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
03 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
02 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
01 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
28 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
27 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
26 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
25 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
21 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
20 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
19 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
18 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
15 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
13 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
12 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
11 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
08 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
07 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
06 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
05 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
04 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
01 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
29 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
28 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
27 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
26 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
23 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
22 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
21 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
20 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
16 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
15 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
14 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
13 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
12 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
09 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
08 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
07 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
06 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
02 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
01 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
31 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
30 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
26 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
25 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
24 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
23 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
22 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
19 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
18 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
17 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
16 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
12 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
11 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
10 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
09 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
08 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
05 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
04 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
03 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
02 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
29 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
28 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
27 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
26 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
22 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
21 Dec 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
20 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
19 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
18 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
15 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
14 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 2.68 Capital gain | |||||
13 Dec 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 25.08 | - |
12 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 24.82 | - |
11 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 24.57 | - |
08 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 24.57 | - |
07 Dec 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 24.41 | - |
06 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.09 | - |
05 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 24.30 | - |
04 Dec 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 24.22 | - |
01 Dec 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 24.51 | - |
30 Nov 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 24.47 | - |
29 Nov 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 24.50 | - |
28 Nov 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 24.54 | - |
27 Nov 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 24.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |