Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | 20 |
30 Apr 2024 | 28.45 | 28.90 | 28.45 | 28.85 | 28.85 | - |
29 Apr 2024 | 28.20 | 28.50 | 28.15 | 28.45 | 28.45 | - |
26 Apr 2024 | 27.95 | 28.25 | 27.95 | 28.10 | 28.10 | - |
25 Apr 2024 | 27.60 | 27.90 | 27.60 | 27.80 | 27.80 | - |
24 Apr 2024 | 27.90 | 27.90 | 27.30 | 27.70 | 27.70 | - |
23 Apr 2024 | 27.50 | 27.90 | 27.30 | 27.90 | 27.90 | - |
22 Apr 2024 | 27.10 | 27.60 | 26.95 | 27.50 | 27.50 | - |
19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
18 Apr 2024 | 26.00 | 26.40 | 25.90 | 26.25 | 26.25 | - |
17 Apr 2024 | 25.50 | 25.95 | 25.50 | 25.85 | 25.85 | - |
16 Apr 2024 | 25.00 | 25.80 | 25.00 | 25.75 | 25.75 | - |
15 Apr 2024 | 25.20 | 25.50 | 25.15 | 25.15 | 25.15 | - |
12 Apr 2024 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | - |
11 Apr 2024 | 24.90 | 25.45 | 24.90 | 25.45 | 25.45 | - |
10 Apr 2024 | 24.85 | 24.95 | 24.75 | 24.85 | 24.85 | - |
09 Apr 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | - |
08 Apr 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | - |
05 Apr 2024 | 23.95 | 24.60 | 23.95 | 24.55 | 24.55 | - |
04 Apr 2024 | 24.30 | 24.55 | 24.25 | 24.25 | 24.25 | - |
03 Apr 2024 | 24.05 | 24.45 | 24.05 | 24.30 | 24.30 | - |
02 Apr 2024 | 24.35 | 24.55 | 24.25 | 24.35 | 24.35 | - |
28 Mar 2024 | 24.40 | 24.55 | 24.40 | 24.45 | 24.45 | - |
27 Mar 2024 | 24.20 | 24.55 | 24.15 | 24.55 | 24.55 | 20 |
26 Mar 2024 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | - |
25 Mar 2024 | 24.35 | 24.70 | 24.35 | 24.65 | 24.65 | - |
22 Mar 2024 | 24.25 | 24.55 | 24.25 | 24.40 | 24.40 | - |
21 Mar 2024 | 24.45 | 24.45 | 24.20 | 24.35 | 24.35 | - |
20 Mar 2024 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | - |
19 Mar 2024 | 24.35 | 24.40 | 24.15 | 24.25 | 24.25 | - |
18 Mar 2024 | 24.35 | 24.40 | 24.25 | 24.40 | 24.40 | - |
15 Mar 2024 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | - |
14 Mar 2024 | 24.40 | 24.45 | 24.10 | 24.20 | 24.20 | - |
13 Mar 2024 | 24.35 | 24.45 | 24.30 | 24.40 | 24.40 | - |
12 Mar 2024 | 24.60 | 24.65 | 24.20 | 24.35 | 24.35 | - |
11 Mar 2024 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | - |
08 Mar 2024 | 24.75 | 24.80 | 24.60 | 24.70 | 24.70 | - |
07 Mar 2024 | 24.70 | 24.90 | 24.70 | 24.80 | 24.80 | - |
06 Mar 2024 | 24.70 | 24.95 | 24.70 | 24.75 | 24.75 | - |
05 Mar 2024 | 23.90 | 24.75 | 23.90 | 24.60 | 24.60 | - |
04 Mar 2024 | 24.05 | 24.05 | 23.70 | 24.00 | 24.00 | - |
01 Mar 2024 | 24.20 | 24.20 | 23.85 | 24.10 | 24.10 | - |
29 Feb 2024 | 23.65 | 24.15 | 23.50 | 24.15 | 24.15 | - |
28 Feb 2024 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | - |
27 Feb 2024 | 23.05 | 23.25 | 23.00 | 23.10 | 23.10 | - |
26 Feb 2024 | 23.15 | 23.15 | 22.95 | 23.15 | 23.15 | - |
23 Feb 2024 | 23.10 | 23.20 | 22.90 | 23.20 | 23.20 | - |
22 Feb 2024 | 23.45 | 23.45 | 23.05 | 23.15 | 23.15 | - |
21 Feb 2024 | 23.35 | 23.35 | 23.15 | 23.35 | 23.35 | - |
20 Feb 2024 | 23.20 | 23.30 | 23.00 | 23.30 | 23.30 | - |
19 Feb 2024 | 23.25 | 23.40 | 23.00 | 23.30 | 23.30 | - |
16 Feb 2024 | 23.45 | 23.50 | 23.25 | 23.25 | 23.25 | - |
15 Feb 2024 | 23.50 | 23.55 | 23.35 | 23.40 | 23.40 | - |
14 Feb 2024 | 22.90 | 23.55 | 22.90 | 23.45 | 23.45 | - |
13 Feb 2024 | 23.20 | 23.20 | 22.85 | 22.85 | 22.85 | - |
12 Feb 2024 | 23.50 | 23.75 | 23.20 | 23.20 | 23.20 | - |
09 Feb 2024 | 23.35 | 23.65 | 22.95 | 23.50 | 23.50 | - |
08 Feb 2024 | 23.45 | 23.55 | 23.25 | 23.25 | 23.25 | - |
07 Feb 2024 | 24.00 | 24.00 | 23.40 | 23.45 | 23.45 | - |
06 Feb 2024 | 24.40 | 24.40 | 23.40 | 24.25 | 24.25 | - |
06 Feb 2024 | 0.62 Dividend | |||||
05 Feb 2024 | 25.40 | 25.70 | 25.10 | 25.55 | 24.93 | - |
02 Feb 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 24.78 | - |
01 Feb 2024 | 25.55 | 25.80 | 25.50 | 25.65 | 25.03 | - |
31 Jan 2024 | 25.15 | 25.75 | 25.15 | 25.65 | 25.03 | 800 |
30 Jan 2024 | 25.30 | 25.30 | 25.15 | 25.20 | 24.59 | - |
29 Jan 2024 | 25.45 | 25.55 | 25.10 | 25.45 | 24.83 | - |
26 Jan 2024 | 25.30 | 25.45 | 25.10 | 25.40 | 24.78 | - |
25 Jan 2024 | 25.30 | 25.50 | 25.20 | 25.30 | 24.69 | - |
24 Jan 2024 | 25.25 | 25.40 | 25.10 | 25.30 | 24.69 | - |
23 Jan 2024 | 25.45 | 25.45 | 25.05 | 25.10 | 24.49 | - |
22 Jan 2024 | 25.70 | 25.70 | 25.25 | 25.40 | 24.78 | - |
19 Jan 2024 | 26.30 | 26.30 | 25.40 | 25.65 | 25.03 | - |
18 Jan 2024 | 26.45 | 26.45 | 25.65 | 26.35 | 25.71 | - |
17 Jan 2024 | 26.75 | 26.85 | 25.90 | 26.35 | 25.71 | - |
16 Jan 2024 | 27.65 | 27.65 | 26.95 | 27.05 | 26.39 | - |
15 Jan 2024 | 28.45 | 28.45 | 27.60 | 27.70 | 27.03 | - |
12 Jan 2024 | 29.00 | 29.00 | 28.30 | 28.45 | 27.76 | - |
11 Jan 2024 | 29.35 | 29.35 | 28.80 | 28.95 | 28.25 | - |
10 Jan 2024 | 29.05 | 29.40 | 29.05 | 29.25 | 28.54 | - |
09 Jan 2024 | 28.65 | 29.15 | 28.65 | 29.15 | 28.44 | - |
08 Jan 2024 | 28.45 | 28.70 | 28.30 | 28.70 | 28.00 | - |
05 Jan 2024 | 28.25 | 28.55 | 28.25 | 28.45 | 27.76 | - |
04 Jan 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 27.61 | - |
03 Jan 2024 | 28.45 | 28.60 | 28.20 | 28.55 | 27.86 | - |
02 Jan 2024 | 28.65 | 28.65 | 28.25 | 28.25 | 27.56 | - |
29 Dec 2023 | 28.35 | 28.35 | 28.10 | 28.35 | 27.66 | - |
28 Dec 2023 | 28.55 | 28.55 | 28.10 | 28.45 | 27.76 | - |
27 Dec 2023 | 28.30 | 28.50 | 28.30 | 28.50 | 27.81 | - |
22 Dec 2023 | 28.30 | 28.35 | 27.95 | 28.15 | 27.47 | - |
21 Dec 2023 | 27.95 | 28.40 | 27.75 | 28.40 | 27.71 | - |
20 Dec 2023 | 28.00 | 28.15 | 27.95 | 27.95 | 27.27 | - |
19 Dec 2023 | 28.00 | 28.05 | 27.65 | 28.05 | 27.37 | - |
18 Dec 2023 | 27.85 | 28.10 | 27.85 | 27.95 | 27.27 | - |
15 Dec 2023 | 27.30 | 28.00 | 27.30 | 27.85 | 27.17 | - |
14 Dec 2023 | 26.85 | 27.40 | 26.85 | 27.30 | 26.64 | - |
13 Dec 2023 | 26.20 | 26.80 | 26.20 | 26.80 | 26.15 | - |
12 Dec 2023 | 26.85 | 26.90 | 26.30 | 26.30 | 25.66 | - |
11 Dec 2023 | 27.00 | 27.20 | 26.80 | 26.85 | 26.20 | - |
08 Dec 2023 | 27.10 | 27.15 | 26.90 | 27.05 | 26.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |