Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
24 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
23 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
22 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
19 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
18 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
17 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
16 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
15 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
12 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
11 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
10 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
09 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
08 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
05 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
04 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
03 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
02 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
01 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
28 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
27 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
26 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
25 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
22 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
21 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
20 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
19 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
18 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
13 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
12 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
11 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
08 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
07 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
06 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
05 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
04 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
01 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
29 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
28 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
27 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
26 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
23 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
22 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
21 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
20 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
16 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
15 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
14 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
13 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
12 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
09 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
07 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
06 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
05 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
02 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
01 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
31 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
30 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
29 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
26 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
25 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
24 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
23 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
22 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
19 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
17 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
16 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
12 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
11 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
10 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
09 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
08 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
05 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
04 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
03 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
02 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
29 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
28 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
28 Dec 2023 | 0.295 Dividend | |||||
27 Dec 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.25 | - |
26 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.25 | - |
22 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - |
21 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.67 | - |
20 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.32 | - |
19 Dec 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.75 | - |
18 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.28 | - |
15 Dec 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.25 | - |
14 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.53 | - |
13 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.90 | - |
12 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | - |
11 Dec 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.12 | - |
08 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.09 | - |
07 Dec 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 26.89 | - |
06 Dec 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.61 | - |
05 Dec 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |