Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
18 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
17 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
16 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
15 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
12 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
11 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
10 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
09 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
08 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
05 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
04 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
03 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
02 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
01 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
28 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
27 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
26 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
25 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
22 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
21 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
20 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
19 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
18 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
15 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
14 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
13 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
12 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
11 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
08 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
07 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
06 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
05 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
04 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
01 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
29 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
28 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
27 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
26 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
23 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
22 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
21 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
20 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
16 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
15 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
14 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
13 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
12 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
09 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
07 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
06 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
05 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
02 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
01 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
31 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
30 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
26 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
24 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
23 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
22 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
19 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
18 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
17 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
16 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
12 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
11 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
10 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
09 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
08 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
05 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
04 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
03 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
02 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
29 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
28 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
27 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
26 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
21 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
20 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
19 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
18 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
18 Dec 2023 | 0.87435 Dividend | |||||
15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.13 | - |
14 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.22 | - |
13 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.08 | - |
12 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 27.85 | - |
11 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 27.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |