Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 29.17 | 60 |
25 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
24 Apr 2024 | 29.58 | 29.58 | 29.41 | 29.41 | 29.41 | 8 |
23 Apr 2024 | 29.49 | 29.59 | 29.49 | 29.59 | 29.59 | - |
22 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
19 Apr 2024 | 28.81 | 29.32 | 28.81 | 29.32 | 29.32 | - |
18 Apr 2024 | 29.04 | 29.15 | 28.95 | 29.02 | 29.02 | - |
17 Apr 2024 | 29.00 | 29.17 | 29.00 | 29.17 | 29.17 | - |
16 Apr 2024 | 29.33 | 29.33 | 29.20 | 29.20 | 29.20 | - |
15 Apr 2024 | 29.56 | 29.66 | 29.52 | 29.52 | 29.52 | - |
12 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
11 Apr 2024 | 29.63 | 30.17 | 29.63 | 30.17 | 30.17 | - |
10 Apr 2024 | 29.89 | 29.90 | 29.89 | 29.90 | 29.90 | - |
09 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
08 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
05 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
04 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
03 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
02 Apr 2024 | 30.32 | 30.32 | 30.23 | 30.23 | 30.23 | 50 |
28 Mar 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.57 | 89 |
27 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
26 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
25 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
22 Mar 2024 | 30.52 | 30.52 | 30.14 | 30.14 | 30.14 | - |
21 Mar 2024 | 30.16 | 30.62 | 30.16 | 30.62 | 30.62 | - |
20 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Mar 2024 | 29.64 | 29.92 | 29.64 | 29.92 | 29.92 | 60 |
18 Mar 2024 | 29.92 | 29.92 | 29.71 | 29.71 | 29.71 | - |
15 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
14 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
13 Mar 2024 | 30.05 | 30.05 | 29.92 | 29.92 | 29.92 | - |
12 Mar 2024 | 30.17 | 30.17 | 30.08 | 30.11 | 30.11 | 17 |
11 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
08 Mar 2024 | 29.63 | 30.00 | 29.63 | 30.00 | 30.00 | - |
07 Mar 2024 | 29.84 | 29.84 | 29.60 | 29.68 | 29.68 | 683 |
06 Mar 2024 | 29.89 | 30.32 | 29.89 | 30.07 | 30.07 | - |
05 Mar 2024 | 30.50 | 30.50 | 29.82 | 29.82 | 29.82 | - |
04 Mar 2024 | 29.83 | 30.82 | 29.83 | 30.69 | 30.69 | - |
01 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
29 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
28 Feb 2024 | 29.56 | 29.62 | 29.56 | 29.62 | 29.62 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 29.56 | 4 |
26 Feb 2024 | 30.01 | 30.07 | 30.01 | 30.07 | 29.79 | 526 |
23 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.79 | - |
22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | - |
21 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.41 | - |
20 Feb 2024 | 29.46 | 29.84 | 29.46 | 29.84 | 29.56 | - |
19 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | 145 |
16 Feb 2024 | 29.72 | 29.75 | 29.63 | 29.63 | 29.35 | 350 |
15 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.25 | - |
14 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - |
13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
12 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.29 | - |
09 Feb 2024 | 29.35 | 29.65 | 29.35 | 29.65 | 29.37 | - |
08 Feb 2024 | 29.39 | 29.42 | 29.38 | 29.42 | 29.14 | 70 |
07 Feb 2024 | 29.63 | 29.63 | 29.48 | 29.48 | 29.20 | - |
06 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.46 | - |
05 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
02 Feb 2024 | 29.67 | 29.67 | 29.65 | 29.65 | 29.37 | - |
01 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.17 | - |
31 Jan 2024 | 30.59 | 30.59 | 30.20 | 30.20 | 29.92 | 678 |
30 Jan 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 28.40 | 10 |
29 Jan 2024 | 28.41 | 28.41 | 28.36 | 28.36 | 28.09 | 16 |
26 Jan 2024 | 28.13 | 28.53 | 28.13 | 28.53 | 28.26 | 42 |
25 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.56 | - |
24 Jan 2024 | 27.96 | 27.98 | 27.96 | 27.98 | 27.72 | - |
23 Jan 2024 | 28.00 | 28.09 | 28.00 | 28.06 | 27.80 | 422 |
22 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.77 | - |
19 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | - |
18 Jan 2024 | 27.33 | 27.83 | 27.33 | 27.79 | 27.53 | - |
17 Jan 2024 | 27.50 | 27.50 | 27.38 | 27.38 | 27.12 | - |
16 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.35 | - |
15 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.81 | - |
12 Jan 2024 | 27.87 | 28.07 | 27.79 | 28.07 | 27.81 | 16 |
11 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.69 | - |
10 Jan 2024 | 27.87 | 28.07 | 27.87 | 28.07 | 27.81 | - |
09 Jan 2024 | 28.48 | 28.48 | 28.27 | 28.27 | 28.00 | - |
08 Jan 2024 | 27.82 | 28.53 | 27.82 | 28.53 | 28.26 | - |
05 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.29 | - |
04 Jan 2024 | 27.51 | 27.65 | 27.49 | 27.64 | 27.38 | 75 |
03 Jan 2024 | 27.69 | 27.77 | 27.63 | 27.63 | 27.37 | - |
02 Jan 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.27 | - |
29 Dec 2023 | 27.60 | 27.61 | 27.55 | 27.55 | 27.29 | 50 |
28 Dec 2023 | 27.44 | 27.65 | 27.44 | 27.57 | 27.31 | 299 |
27 Dec 2023 | 27.50 | 27.50 | 27.46 | 27.46 | 27.20 | - |
22 Dec 2023 | 27.28 | 27.51 | 27.28 | 27.51 | 27.25 | 60 |
21 Dec 2023 | 27.21 | 27.41 | 27.21 | 27.30 | 27.04 | 64 |
20 Dec 2023 | 27.65 | 27.71 | 27.23 | 27.23 | 26.97 | 245 |
19 Dec 2023 | 27.34 | 27.66 | 27.34 | 27.66 | 27.40 | 6 |
18 Dec 2023 | 27.84 | 27.94 | 27.62 | 27.62 | 27.36 | 100 |
15 Dec 2023 | 27.76 | 28.03 | 27.76 | 27.92 | 27.66 | 1,569 |
14 Dec 2023 | 27.28 | 27.80 | 27.28 | 27.80 | 27.54 | 350 |
13 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.93 | - |
12 Dec 2023 | 27.33 | 27.36 | 27.22 | 27.23 | 26.97 | 56 |
11 Dec 2023 | 26.89 | 27.38 | 26.89 | 27.35 | 27.09 | - |
08 Dec 2023 | 26.75 | 27.10 | 26.75 | 27.10 | 26.85 | - |
07 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
06 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.14 | - |
05 Dec 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |