Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
01 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
30 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
29 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
26 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
25 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
23 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
22 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
19 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
18 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
17 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
16 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
15 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
12 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
11 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
10 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
09 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
08 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
05 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
04 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
03 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
02 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
01 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
28 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
27 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
25 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
22 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
21 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
20 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
19 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
18 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
14 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
13 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
11 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
08 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
07 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
06 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
05 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
04 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
01 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
28 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
27 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
23 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
22 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
21 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
20 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
16 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
14 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
13 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
12 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
09 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
08 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
07 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
06 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
05 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
02 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
01 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
31 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
30 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
29 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
26 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
25 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
24 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
23 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
22 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
19 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
18 Jan 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
17 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
12 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
11 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
10 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
09 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
08 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
05 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
04 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
03 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
02 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
29 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
28 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
27 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
26 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
22 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
21 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 0.398 Capital gain | |||||
20 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.91 | - |
20 Dec 2023 | 0.191 Dividend | |||||
19 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.62 | - |
18 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.14 | - |
15 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.15 | - |
14 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |