Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
25 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
24 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
23 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
22 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
18 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
15 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
12 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
11 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
10 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
09 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
08 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
05 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
04 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
03 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
02 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
01 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
28 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
27 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
26 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
25 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
22 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
21 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
20 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
19 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
18 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
15 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
14 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
13 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
11 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
08 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
07 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
06 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
05 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
04 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
29 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
27 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
26 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
22 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
21 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
15 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
14 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
13 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
08 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
07 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
02 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
01 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
31 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
30 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
29 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
26 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
25 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
24 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
23 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
22 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
19 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
18 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
17 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
16 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
11 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
10 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
09 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
08 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
05 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
03 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
02 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
29 Dec 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
28 Dec 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
28 Dec 2023 | 0.334 Dividend | |||||
27 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
26 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
22 Dec 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.08 | - |
21 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.83 | - |
20 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.49 | - |
19 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 28.91 | - |
18 Dec 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.45 | - |
15 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.41 | - |
14 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.69 | - |
13 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.06 | - |
12 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
11 Dec 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.27 | - |
08 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.24 | - |
07 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.04 | - |
06 Dec 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.76 | - |
05 Dec 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 26.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |