Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
16 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
15 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
12 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
11 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
10 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
09 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
08 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
05 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
04 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
03 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
28 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
27 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
26 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
25 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
22 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
21 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
20 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
19 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
18 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
15 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
14 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
13 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
12 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
11 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
08 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
07 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
05 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
04 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
01 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
29 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
28 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
27 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
26 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
23 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
22 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
21 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
20 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
16 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
15 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
13 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
12 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
09 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
08 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
07 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
06 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
05 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
02 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
01 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
31 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
30 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
29 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
26 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
25 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
24 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
23 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
22 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
19 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
18 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
17 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
16 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
12 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
11 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
10 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
09 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
08 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
05 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
04 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
29 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
28 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
27 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
26 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
22 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
21 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
20 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
19 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
18 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
15 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
14 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 2.233 Capital gain | |||||
13 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 27.25 | - |
12 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 26.56 | - |
11 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 26.43 | - |
08 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 26.25 | - |
07 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 26.16 | - |
06 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 25.97 | - |
05 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 25.96 | - |
04 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 26.30 | - |
01 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 26.17 | - |
30 Nov 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 25.64 | - |
29 Nov 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 25.51 | - |
28 Nov 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 25.43 | - |
27 Nov 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 25.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |