Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 27.88 | - |
29 Apr 2024 | 28.20 | 28.40 | 28.00 | 28.00 | 27.68 | - |
26 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | - |
25 Apr 2024 | 28.00 | 28.20 | 28.00 | 28.00 | 27.68 | - |
24 Apr 2024 | 27.80 | 28.00 | 27.60 | 27.60 | 27.29 | - |
23 Apr 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 27.88 | - |
22 Apr 2024 | 27.80 | 28.80 | 27.80 | 28.80 | 28.47 | - |
19 Apr 2024 | 26.20 | 28.00 | 26.20 | 28.00 | 27.68 | - |
18 Apr 2024 | 24.80 | 26.80 | 24.80 | 26.80 | 26.50 | - |
17 Apr 2024 | 25.00 | 25.40 | 24.80 | 25.00 | 24.72 | - |
16 Apr 2024 | 24.40 | 25.60 | 24.40 | 24.80 | 24.52 | - |
15 Apr 2024 | 24.40 | 24.40 | 24.20 | 24.40 | 24.12 | - |
12 Apr 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.12 | - |
11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - |
10 Apr 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.93 | - |
09 Apr 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 23.73 | - |
08 Apr 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.53 | - |
05 Apr 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 23.73 | - |
04 Apr 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.53 | - |
03 Apr 2024 | 24.00 | 24.40 | 24.00 | 24.00 | 23.73 | - |
02 Apr 2024 | 24.00 | 24.40 | 24.00 | 24.20 | 23.93 | - |
28 Mar 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.93 | - |
27 Mar 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.93 | - |
26 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.20 | 23.93 | - |
25 Mar 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.12 | - |
22 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.32 | - |
21 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.40 | 24.12 | - |
20 Mar 2024 | 24.20 | 24.60 | 24.20 | 24.20 | 23.93 | - |
19 Mar 2024 | 24.40 | 24.80 | 24.40 | 24.40 | 24.12 | - |
18 Mar 2024 | 24.40 | 24.60 | 24.20 | 24.60 | 24.32 | - |
15 Mar 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.12 | - |
14 Mar 2024 | 23.80 | 24.20 | 23.60 | 23.60 | 23.33 | - |
13 Mar 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 23.73 | - |
12 Mar 2024 | 24.20 | 24.40 | 24.00 | 24.00 | 23.73 | - |
11 Mar 2024 | 24.20 | 24.40 | 24.00 | 24.20 | 23.93 | - |
08 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.20 | 23.93 | - |
07 Mar 2024 | 24.20 | 24.60 | 24.20 | 24.20 | 23.93 | - |
06 Mar 2024 | 24.40 | 24.80 | 24.20 | 24.20 | 23.93 | - |
05 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.32 | - |
04 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.00 | 23.73 | - |
01 Mar 2024 | 24.40 | 24.80 | 24.20 | 24.40 | 24.12 | - |
29 Feb 2024 | 24.40 | 25.00 | 24.20 | 24.20 | 23.93 | - |
28 Feb 2024 | 24.60 | 24.80 | 24.20 | 24.40 | 24.12 | - |
27 Feb 2024 | 24.40 | 25.20 | 24.40 | 24.40 | 24.12 | - |
26 Feb 2024 | 24.60 | 25.00 | 24.40 | 24.40 | 24.12 | - |
23 Feb 2024 | 24.40 | 25.20 | 24.40 | 24.40 | 24.12 | - |
22 Feb 2024 | 24.20 | 25.00 | 24.00 | 24.80 | 24.52 | - |
21 Feb 2024 | 24.20 | 25.00 | 24.20 | 24.20 | 23.93 | - |
20 Feb 2024 | 24.40 | 25.20 | 24.20 | 24.40 | 24.12 | - |
19 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.12 | - |
16 Feb 2024 | 24.40 | 25.20 | 24.40 | 24.40 | 24.12 | - |
15 Feb 2024 | 24.00 | 25.00 | 23.80 | 24.80 | 24.52 | - |
14 Feb 2024 | 23.80 | 25.00 | 23.80 | 24.00 | 23.73 | - |
13 Feb 2024 | 26.40 | 26.60 | 24.60 | 24.60 | 24.32 | - |
12 Feb 2024 | 26.60 | 27.00 | 26.60 | 26.80 | 26.50 | - |
09 Feb 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 26.69 | - |
08 Feb 2024 | 27.00 | 28.60 | 26.60 | 26.80 | 26.50 | - |
07 Feb 2024 | 29.00 | 29.80 | 27.60 | 27.60 | 27.29 | - |
06 Feb 2024 | 29.40 | 30.00 | 29.40 | 29.60 | 29.26 | - |
05 Feb 2024 | 30.00 | 30.40 | 29.60 | 29.60 | 29.26 | - |
02 Feb 2024 | 29.20 | 29.80 | 29.00 | 29.80 | 29.46 | - |
01 Feb 2024 | 30.00 | 30.00 | 29.20 | 29.40 | 29.07 | - |
31 Jan 2024 | 30.60 | 30.80 | 30.20 | 30.20 | 29.86 | - |
31 Jan 2024 | 0.32 Dividend | |||||
30 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 29.94 | - |
29 Jan 2024 | 31.00 | 31.20 | 30.80 | 31.20 | 30.52 | - |
26 Jan 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.13 | - |
25 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.80 | 30.13 | - |
24 Jan 2024 | 29.80 | 30.60 | 29.60 | 30.40 | 29.74 | - |
23 Jan 2024 | 29.20 | 29.80 | 28.40 | 29.80 | 29.15 | - |
22 Jan 2024 | 28.40 | 29.20 | 28.40 | 28.80 | 28.18 | - |
19 Jan 2024 | 27.40 | 28.40 | 27.20 | 28.40 | 27.78 | - |
18 Jan 2024 | 26.60 | 27.60 | 26.60 | 27.20 | 26.61 | - |
17 Jan 2024 | 26.60 | 27.60 | 26.60 | 26.80 | 26.22 | - |
16 Jan 2024 | 26.40 | 27.40 | 26.40 | 26.60 | 26.02 | - |
15 Jan 2024 | 26.40 | 26.60 | 26.40 | 26.40 | 25.83 | - |
12 Jan 2024 | 26.00 | 27.20 | 26.00 | 26.40 | 25.83 | - |
11 Jan 2024 | 26.00 | 27.20 | 26.00 | 26.60 | 26.02 | - |
10 Jan 2024 | 26.00 | 26.60 | 25.80 | 26.20 | 25.63 | - |
09 Jan 2024 | 26.00 | 26.60 | 26.00 | 26.40 | 25.83 | - |
08 Jan 2024 | 26.00 | 26.60 | 26.00 | 26.20 | 25.63 | - |
05 Jan 2024 | 26.00 | 26.80 | 26.00 | 26.40 | 25.83 | - |
04 Jan 2024 | 27.60 | 28.00 | 27.00 | 27.00 | 26.41 | - |
03 Jan 2024 | 28.40 | 29.20 | 28.20 | 28.20 | 27.59 | - |
02 Jan 2024 | 28.60 | 29.00 | 28.20 | 28.80 | 28.18 | - |
29 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | - |
28 Dec 2023 | 28.40 | 29.00 | 28.20 | 28.60 | 27.98 | - |
27 Dec 2023 | 28.40 | 28.60 | 28.40 | 28.60 | 27.98 | - |
22 Dec 2023 | 28.60 | 28.80 | 28.40 | 28.60 | 27.98 | - |
21 Dec 2023 | 28.60 | 28.80 | 28.60 | 28.80 | 28.18 | - |
20 Dec 2023 | 28.80 | 29.00 | 28.40 | 28.40 | 27.78 | - |
19 Dec 2023 | 29.20 | 29.60 | 29.00 | 29.20 | 28.57 | - |
18 Dec 2023 | 29.40 | 30.00 | 29.40 | 29.40 | 28.76 | - |
15 Dec 2023 | 29.20 | 30.20 | 29.20 | 30.00 | 29.35 | - |
14 Dec 2023 | 29.60 | 30.20 | 29.40 | 30.20 | 29.55 | - |
13 Dec 2023 | 30.60 | 30.80 | 30.60 | 30.60 | 29.94 | - |
12 Dec 2023 | 31.00 | 31.00 | 30.80 | 30.80 | 30.13 | - |
11 Dec 2023 | 30.80 | 31.20 | 30.80 | 31.00 | 30.33 | - |
08 Dec 2023 | 30.80 | 31.00 | 30.80 | 30.80 | 30.13 | - |
07 Dec 2023 | 31.00 | 31.00 | 30.80 | 30.80 | 30.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |