Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
25 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
24 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
23 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
22 Apr 2024 | 29.04 | 29.04 | 28.90 | 28.90 | 28.90 | 104 |
19 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
18 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
17 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
16 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 Apr 2024 | 28.58 | 28.91 | 28.58 | 28.91 | 28.91 | 4 |
11 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
10 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
09 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
08 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
08 Apr 2024 | 1.25 Dividend | |||||
05 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.58 | - |
04 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.90 | 240 |
03 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.59 | - |
02 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.81 | - |
28 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.64 | - |
27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.58 | - |
26 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 28.44 | - |
25 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.41 | 50 |
22 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 27.91 | - |
21 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
20 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.61 | - |
19 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.61 | - |
18 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.11 | - |
15 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 27.87 | - |
14 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 27.58 | - |
13 Mar 2024 | 28.59 | 28.95 | 28.59 | 28.95 | 27.74 | 10 |
12 Mar 2024 | 29.26 | 29.26 | 28.59 | 28.59 | 27.39 | 20 |
11 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 27.86 | - |
08 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.05 | - |
07 Mar 2024 | 28.98 | 28.98 | 28.93 | 28.93 | 27.72 | 80 |
06 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 27.63 | - |
05 Mar 2024 | 28.88 | 28.94 | 28.88 | 28.94 | 27.73 | 2 |
04 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.67 | - |
01 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.57 | - |
29 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 28.43 | - |
28 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 28.53 | - |
27 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.26 | - |
26 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.68 | - |
23 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 28.97 | - |
22 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.66 | - |
21 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.37 | - |
20 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.96 | - |
19 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 27.91 | - |
16 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.36 | - |
15 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.37 | - |
14 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.19 | - |
13 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 27.77 | - |
12 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.28 | - |
09 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.65 | - |
08 Feb 2024 | 29.87 | 30.14 | 29.87 | 30.14 | 28.88 | 30 |
07 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 28.53 | - |
06 Feb 2024 | 30.27 | 30.27 | 29.88 | 30.15 | 28.89 | 130 |
05 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 28.71 | - |
02 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.69 | - |
01 Feb 2024 | 30.17 | 30.17 | 30.09 | 30.09 | 28.83 | 150 |
31 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.86 | - |
30 Jan 2024 | 29.84 | 30.16 | 29.84 | 30.16 | 28.90 | 9 |
29 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 28.71 | - |
26 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 27.90 | - |
25 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 27.81 | - |
24 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
23 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.83 | - |
22 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.57 | - |
19 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 27.29 | - |
18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.16 | - |
17 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.31 | 100 |
16 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.57 | - |
15 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 27.37 | - |
12 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 27.37 | - |
11 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 27.84 | - |
10 Jan 2024 | 28.90 | 28.90 | 28.81 | 28.81 | 27.60 | 25 |
09 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.70 | - |
08 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 27.66 | - |
05 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.39 | - |
04 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.05 | - |
03 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.98 | - |
02 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 27.74 | 114 |
29 Dec 2023 | 28.53 | 28.62 | 28.53 | 28.62 | 27.42 | - |
28 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 27.52 | - |
27 Dec 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 27.96 | 45 |
22 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
21 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 27.93 | - |
20 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 28.06 | - |
19 Dec 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
18 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 28.56 | - |
15 Dec 2023 | 29.90 | 30.05 | 29.90 | 30.05 | 28.79 | 50 |
14 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 27.94 | - |
13 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 27.90 | - |
12 Dec 2023 | 29.35 | 29.85 | 29.35 | 29.85 | 28.60 | 700 |
11 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.28 | 100 |
08 Dec 2023 | 28.90 | 29.41 | 28.90 | 29.41 | 28.18 | 50 |
07 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 27.97 | - |
06 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 27.70 | - |
05 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |