Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
30 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
26 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
25 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
24 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
23 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
22 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
19 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
18 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
17 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
16 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
15 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
12 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
11 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
10 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
09 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
08 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
05 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
04 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
03 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
01 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
28 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
27 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
26 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
25 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
21 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
20 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
19 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
18 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
15 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
13 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
12 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
11 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
08 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
07 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
06 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
05 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
04 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
01 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
29 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
28 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
27 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
26 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
23 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
22 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
21 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
20 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
16 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
15 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
14 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
13 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
09 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
08 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
07 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
06 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
05 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
02 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
01 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
31 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
30 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
29 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
26 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
25 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
24 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
23 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
22 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
19 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
18 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
17 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
16 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
12 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
11 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
10 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
09 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
08 Jan 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
05 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
04 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
03 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
02 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
29 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
28 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
22 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
21 Dec 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
21 Dec 2023 | 0.401 Dividend | |||||
21 Dec 2023 | 2.29 Capital gain | |||||
20 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 27.50 | - |
19 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 27.94 | - |
18 Dec 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 27.59 | - |
15 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 27.54 | - |
14 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 27.80 | - |
13 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 27.13 | - |
12 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 26.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |