Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
01 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
30 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
29 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
26 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
25 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
24 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
23 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
19 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
18 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
17 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
15 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
11 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
10 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
09 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
08 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
05 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
04 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
03 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
02 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
01 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
28 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
27 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
22 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
21 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
20 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
19 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
18 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
14 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
13 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
12 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
11 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
08 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
07 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
06 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
05 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
04 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
01 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
29 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
28 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
27 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
26 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
23 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
21 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
20 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
16 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
15 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
14 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
13 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
12 Feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
09 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
08 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
07 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
06 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
02 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
01 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
31 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
30 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
29 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
26 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
25 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
24 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
23 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
22 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
19 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
18 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
17 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
16 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
12 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
11 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
10 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
09 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
08 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
05 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
04 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
03 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
02 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
28 Dec 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
28 Dec 2023 | 0.093 Dividend | |||||
27 Dec 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.08 | - |
26 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.12 | - |
22 Dec 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.88 | - |
21 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | - |
20 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.33 | - |
19 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.87 | - |
18 Dec 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.54 | - |
15 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.59 | - |
14 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 0.353 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |