Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
01 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
30 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
29 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
26 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
25 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
24 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
23 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
22 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
19 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
18 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
17 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
16 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
15 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
12 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
11 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
10 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
09 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
08 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
05 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
04 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
03 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
02 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
01 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
28 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
27 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
26 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
25 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
22 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
21 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
20 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
18 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
15 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
14 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
13 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
12 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
08 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
08 Mar 2024 | 0 Dividend | |||||
08 Mar 2024 | 0.185 Capital gain | |||||
07 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.88 | - |
06 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | - |
05 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.41 | - |
04 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.47 | - |
01 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.39 | - |
29 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.20 | - |
28 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.00 | - |
27 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.00 | - |
26 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.76 | - |
23 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.89 | - |
22 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.81 | - |
21 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
20 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | - |
16 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.61 | - |
15 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.77 | - |
14 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
13 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.78 | - |
12 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | - |
09 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.20 | - |
08 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.02 | - |
07 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.81 | - |
06 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.67 | - |
05 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - |
02 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - |
01 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | - |
31 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.48 | - |
30 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.97 | - |
29 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.99 | - |
26 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.76 | - |
25 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.66 | - |
24 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
23 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.50 | - |
22 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.55 | - |
19 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.25 | - |
18 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.95 | - |
17 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
16 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
12 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.40 | - |
11 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.46 | - |
10 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.57 | - |
09 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
08 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.74 | - |
05 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.42 | - |
04 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.26 | - |
03 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.35 | - |
02 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.91 | - |
29 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 28.95 | - |
28 Dec 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.16 | - |
27 Dec 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.17 | - |
26 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.11 | - |
22 Dec 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.84 | - |
21 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.74 | - |
20 Dec 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
19 Dec 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | - |
18 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.48 | - |
15 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
15 Dec 2023 | 0.231 Dividend | |||||
14 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |