Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
30 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
25 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
24 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
23 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
18 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
17 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
15 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
12 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
11 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
10 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
09 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
08 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
05 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
03 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
02 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
01 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
28 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
26 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
25 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
22 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
18 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
15 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
14 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
11 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
08 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
07 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
06 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
04 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
01 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
28 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
27 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
26 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
22 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
21 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
20 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
16 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
15 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
13 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
12 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
07 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
06 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
05 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
02 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
01 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
31 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
30 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
29 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
25 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
24 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
23 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
22 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
19 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
18 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
17 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
16 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
11 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
10 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
09 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
08 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
05 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
03 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
28 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
27 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
26 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 Dec 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 Dec 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
20 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
19 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
18 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
15 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
14 Dec 2023 | 0.206 Dividend | |||||
14 Dec 2023 | 2.165 Capital gain | |||||
13 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 28.10 | - |
12 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 27.51 | - |
11 Dec 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 27.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |