Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1 |
02 May 2024 | 29.07 | 29.48 | 29.07 | 29.48 | 29.48 | 1 |
30 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
29 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
26 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
25 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
24 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
23 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
22 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
19 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
18 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
17 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
16 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
12 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
11 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
10 Apr 2024 | 29.17 | 29.17 | 28.50 | 28.50 | 28.50 | 550 |
09 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
08 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
08 Apr 2024 | 1.25 Dividend | |||||
05 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.51 | - |
04 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.79 | - |
03 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.47 | - |
02 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 28.72 | - |
28 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 28.76 | - |
27 Mar 2024 | 29.82 | 29.82 | 29.73 | 29.73 | 28.48 | - |
26 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.40 | - |
25 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.25 | - |
22 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 27.79 | - |
21 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.15 | - |
20 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.40 | - |
19 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 27.58 | - |
18 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.25 | - |
15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 27.71 | - |
14 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 27.56 | - |
13 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.49 | - |
12 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.95 | - |
11 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.71 | - |
08 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.01 | - |
07 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.75 | - |
06 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.61 | - |
05 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 27.53 | - |
04 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
01 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.55 | - |
29 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.35 | - |
28 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 28.52 | - |
27 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.24 | - |
26 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.68 | - |
23 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 28.96 | - |
22 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.68 | - |
21 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 28.39 | - |
20 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.59 | - |
19 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
16 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.30 | - |
15 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.31 | - |
14 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.15 | - |
13 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 27.79 | - |
12 Feb 2024 | 29.48 | 29.48 | 29.15 | 29.16 | 27.94 | 165 |
09 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 28.52 | - |
08 Feb 2024 | 29.90 | 30.04 | 29.90 | 30.04 | 28.78 | 200 |
07 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
06 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.04 | - |
05 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 28.73 | - |
02 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 28.72 | - |
01 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 28.70 | - |
31 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.89 | - |
30 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
29 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.64 | - |
26 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.88 | - |
25 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 27.72 | - |
24 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 27.86 | - |
23 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.78 | - |
22 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.55 | - |
19 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.18 | - |
18 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.13 | - |
17 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.30 | - |
16 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
15 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.38 | - |
12 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.38 | - |
11 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 27.81 | - |
10 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 27.68 | - |
09 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 27.71 | - |
08 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 27.51 | - |
05 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 27.48 | - |
04 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.06 | - |
03 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 26.91 | - |
02 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.45 | - |
29 Dec 2023 | 28.56 | 28.61 | 28.56 | 28.61 | 27.41 | - |
28 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 27.52 | - |
27 Dec 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 27.89 | - |
22 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 27.71 | - |
21 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 27.83 | - |
20 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.04 | - |
19 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 27.68 | - |
18 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 28.54 | - |
15 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 28.55 | - |
14 Dec 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 27.95 | - |
13 Dec 2023 | 28.98 | 29.21 | 28.98 | 29.21 | 27.98 | 200 |
12 Dec 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 28.14 | - |
11 Dec 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |