Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 28.69 | 28.80 | 28.69 | 28.80 | 28.80 | 140 |
18 Apr 2024 | 29.04 | 29.05 | 28.89 | 28.97 | 28.97 | - |
17 Apr 2024 | 29.00 | 29.40 | 29.00 | 29.35 | 29.35 | - |
16 Apr 2024 | 29.33 | 29.40 | 29.14 | 29.14 | 29.14 | - |
15 Apr 2024 | 29.58 | 29.81 | 29.57 | 29.58 | 29.58 | - |
12 Apr 2024 | 30.01 | 30.10 | 29.55 | 29.55 | 29.55 | - |
11 Apr 2024 | 29.64 | 30.17 | 29.55 | 30.17 | 30.17 | - |
10 Apr 2024 | 29.89 | 29.90 | 29.64 | 29.64 | 29.64 | - |
09 Apr 2024 | 29.56 | 29.84 | 29.51 | 29.84 | 29.84 | - |
08 Apr 2024 | 29.90 | 30.05 | 29.84 | 29.88 | 29.88 | 140 |
05 Apr 2024 | 29.85 | 29.96 | 29.85 | 29.96 | 29.96 | - |
04 Apr 2024 | 30.00 | 30.26 | 30.00 | 30.06 | 30.06 | - |
03 Apr 2024 | 29.96 | 30.18 | 29.96 | 30.03 | 30.03 | - |
02 Apr 2024 | 30.32 | 30.32 | 30.18 | 30.18 | 30.18 | - |
28 Mar 2024 | 30.47 | 30.59 | 30.47 | 30.51 | 30.51 | - |
27 Mar 2024 | 29.88 | 30.18 | 29.88 | 30.18 | 30.18 | - |
26 Mar 2024 | 29.97 | 29.97 | 29.86 | 29.86 | 29.86 | - |
25 Mar 2024 | 30.01 | 30.12 | 29.74 | 29.97 | 29.97 | - |
22 Mar 2024 | 30.52 | 30.52 | 30.19 | 30.19 | 30.19 | - |
21 Mar 2024 | 30.15 | 30.57 | 29.82 | 30.57 | 30.57 | - |
20 Mar 2024 | 29.88 | 29.91 | 29.84 | 29.88 | 29.88 | - |
19 Mar 2024 | 29.62 | 29.85 | 29.60 | 29.85 | 29.85 | - |
18 Mar 2024 | 29.91 | 29.91 | 29.76 | 29.76 | 29.76 | - |
15 Mar 2024 | 29.75 | 29.89 | 29.75 | 29.83 | 29.83 | - |
14 Mar 2024 | 29.90 | 29.92 | 29.69 | 29.73 | 29.73 | - |
13 Mar 2024 | 30.04 | 30.05 | 29.93 | 29.93 | 29.93 | - |
12 Mar 2024 | 30.15 | 30.15 | 30.06 | 30.10 | 30.10 | - |
11 Mar 2024 | 29.77 | 30.07 | 29.69 | 30.07 | 30.07 | - |
08 Mar 2024 | 29.61 | 29.95 | 29.61 | 29.95 | 29.95 | - |
07 Mar 2024 | 29.84 | 30.01 | 29.63 | 29.63 | 29.63 | - |
06 Mar 2024 | 29.88 | 30.30 | 29.88 | 30.30 | 30.30 | - |
05 Mar 2024 | 30.50 | 30.60 | 29.95 | 29.95 | 29.95 | - |
04 Mar 2024 | 29.73 | 30.78 | 29.67 | 30.78 | 30.78 | - |
01 Mar 2024 | 29.83 | 29.93 | 29.71 | 29.92 | 29.92 | - |
29 Feb 2024 | 29.46 | 29.80 | 29.38 | 29.80 | 29.80 | - |
28 Feb 2024 | 29.54 | 29.69 | 29.54 | 29.67 | 29.67 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 29.79 | 29.98 | 29.79 | 29.92 | 29.64 | - |
26 Feb 2024 | 30.00 | 30.12 | 30.00 | 30.12 | 29.84 | - |
23 Feb 2024 | 30.06 | 30.15 | 30.01 | 30.15 | 29.87 | - |
22 Feb 2024 | 29.59 | 29.93 | 29.59 | 29.93 | 29.65 | - |
21 Feb 2024 | 29.68 | 29.76 | 29.39 | 29.75 | 29.47 | - |
20 Feb 2024 | 29.44 | 29.63 | 29.26 | 29.63 | 29.35 | - |
19 Feb 2024 | 29.55 | 29.59 | 29.51 | 29.54 | 29.26 | - |
16 Feb 2024 | 29.71 | 29.81 | 29.69 | 29.81 | 29.53 | - |
15 Feb 2024 | 29.52 | 29.89 | 29.41 | 29.89 | 29.61 | - |
14 Feb 2024 | 29.13 | 29.51 | 29.13 | 29.51 | 29.23 | - |
13 Feb 2024 | 29.74 | 29.74 | 29.19 | 29.22 | 28.95 | - |
12 Feb 2024 | 29.54 | 29.91 | 29.54 | 29.91 | 29.63 | - |
09 Feb 2024 | 29.34 | 29.64 | 29.24 | 29.64 | 29.36 | - |
08 Feb 2024 | 29.39 | 29.49 | 29.31 | 29.33 | 29.06 | - |
07 Feb 2024 | 29.63 | 29.67 | 29.47 | 29.47 | 29.19 | - |
06 Feb 2024 | 29.74 | 29.85 | 29.72 | 29.85 | 29.57 | - |
05 Feb 2024 | 29.73 | 29.85 | 29.60 | 29.77 | 29.49 | - |
02 Feb 2024 | 29.68 | 29.74 | 29.49 | 29.74 | 29.46 | - |
01 Feb 2024 | 29.45 | 29.66 | 29.31 | 29.31 | 29.04 | - |
31 Jan 2024 | 30.55 | 30.61 | 30.17 | 30.17 | 29.89 | - |
30 Jan 2024 | 28.66 | 31.13 | 28.57 | 30.43 | 30.15 | - |
29 Jan 2024 | 28.40 | 28.69 | 28.32 | 28.65 | 28.38 | - |
26 Jan 2024 | 28.14 | 28.48 | 28.14 | 28.48 | 28.21 | - |
25 Jan 2024 | 27.80 | 28.57 | 27.75 | 28.34 | 28.07 | - |
24 Jan 2024 | 27.93 | 27.97 | 27.81 | 27.81 | 27.55 | - |
23 Jan 2024 | 27.99 | 28.20 | 27.99 | 28.09 | 27.83 | - |
22 Jan 2024 | 28.00 | 28.21 | 28.00 | 28.11 | 27.85 | - |
19 Jan 2024 | 27.69 | 27.91 | 27.63 | 27.91 | 27.65 | - |
18 Jan 2024 | 27.31 | 27.73 | 27.31 | 27.73 | 27.47 | - |
17 Jan 2024 | 27.50 | 27.67 | 27.41 | 27.41 | 27.15 | - |
16 Jan 2024 | 27.59 | 27.80 | 27.59 | 27.77 | 27.51 | - |
15 Jan 2024 | 27.62 | 27.69 | 27.62 | 27.64 | 27.38 | - |
12 Jan 2024 | 27.88 | 28.08 | 27.74 | 28.00 | 27.74 | - |
11 Jan 2024 | 27.94 | 28.00 | 27.86 | 27.88 | 27.62 | - |
10 Jan 2024 | 27.85 | 27.89 | 27.77 | 27.86 | 27.60 | - |
09 Jan 2024 | 28.47 | 28.47 | 28.09 | 28.09 | 27.83 | - |
08 Jan 2024 | 27.79 | 28.46 | 27.79 | 28.46 | 28.19 | - |
05 Jan 2024 | 27.54 | 27.82 | 27.52 | 27.82 | 27.56 | - |
04 Jan 2024 | 27.50 | 27.60 | 27.44 | 27.60 | 27.34 | - |
03 Jan 2024 | 27.69 | 27.76 | 27.60 | 27.76 | 27.50 | - |
02 Jan 2024 | 27.50 | 27.94 | 27.50 | 27.94 | 27.68 | - |
29 Dec 2023 | 27.59 | 27.62 | 27.53 | 27.59 | 27.33 | - |
28 Dec 2023 | 27.43 | 27.57 | 27.43 | 27.57 | 27.31 | - |
27 Dec 2023 | 27.48 | 27.48 | 27.37 | 27.46 | 27.20 | - |
22 Dec 2023 | 27.26 | 27.63 | 27.23 | 27.55 | 27.29 | - |
21 Dec 2023 | 27.19 | 27.38 | 27.19 | 27.28 | 27.02 | - |
20 Dec 2023 | 27.64 | 27.67 | 27.56 | 27.58 | 27.32 | - |
19 Dec 2023 | 27.33 | 27.57 | 27.33 | 27.57 | 27.31 | - |
18 Dec 2023 | 27.82 | 27.95 | 27.72 | 27.76 | 27.50 | - |
15 Dec 2023 | 27.74 | 28.03 | 27.74 | 27.91 | 27.65 | - |
14 Dec 2023 | 27.25 | 27.81 | 26.97 | 27.81 | 27.55 | - |
13 Dec 2023 | 27.18 | 27.23 | 27.04 | 27.04 | 26.79 | - |
12 Dec 2023 | 27.32 | 27.32 | 27.18 | 27.29 | 27.03 | - |
11 Dec 2023 | 26.88 | 27.35 | 26.88 | 27.35 | 27.09 | - |
08 Dec 2023 | 26.74 | 27.11 | 26.74 | 27.05 | 26.80 | - |
07 Dec 2023 | 26.62 | 27.00 | 26.62 | 26.78 | 26.53 | - |
06 Dec 2023 | 26.37 | 26.79 | 26.35 | 26.74 | 26.49 | - |
05 Dec 2023 | 26.41 | 26.46 | 26.32 | 26.34 | 26.09 | - |
04 Dec 2023 | 26.31 | 26.44 | 26.31 | 26.44 | 26.19 | - |
01 Dec 2023 | 25.98 | 26.44 | 25.98 | 26.44 | 26.19 | - |
30 Nov 2023 | 25.66 | 25.91 | 25.66 | 25.87 | 25.63 | - |
29 Nov 2023 | 25.20 | 25.76 | 25.19 | 25.69 | 25.45 | - |
28 Nov 2023 | 25.35 | 25.35 | 25.17 | 25.17 | 24.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |