Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
01 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
30 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
29 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
26 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
25 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
23 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
19 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
18 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
16 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
15 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
12 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
11 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
10 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
09 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
08 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
05 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
04 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
03 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
02 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
01 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
28 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
27 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
26 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
25 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
22 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
21 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
20 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
19 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
18 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
15 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
14 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
13 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
12 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
11 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
08 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
06 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
04 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
01 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
29 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
28 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
27 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
26 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
21 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
20 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
16 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
15 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
14 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
13 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
12 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
09 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
08 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
07 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
06 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
02 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
01 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
31 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
30 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
29 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
25 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
24 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
23 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
19 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
18 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
17 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
16 Jan 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
12 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
11 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
10 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
09 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
05 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
04 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
03 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
02 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
29 Dec 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
28 Dec 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
27 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
26 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
22 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
21 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
20 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
20 Dec 2023 | 0.361 Dividend | |||||
19 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.36 | - |
18 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.14 | - |
15 Dec 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.17 | - |
14 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.20 | - |
13 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.71 | - |
12 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |