Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
30 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
29 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
26 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
25 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
24 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
23 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
22 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
19 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
18 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
17 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
16 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
15 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
12 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
10 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
09 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
05 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
04 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
03 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
02 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
01 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
28 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
27 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
26 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
25 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
22 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
21 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
20 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
19 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
18 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
15 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
14 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
13 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
12 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
11 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
08 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
07 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
06 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
05 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
04 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
01 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
29 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
28 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
27 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
26 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
23 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
21 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
20 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
16 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
15 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
14 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
13 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
12 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
09 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
08 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
07 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
06 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
02 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
01 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
31 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
30 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
29 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
26 Jan 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
25 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
24 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
23 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
22 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
19 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
18 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
17 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
16 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
12 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
11 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
10 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
09 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
04 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
02 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
29 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
28 Dec 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
27 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
26 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
22 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
21 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
20 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
19 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
18 Dec 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
15 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
14 Dec 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
13 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
12 Dec 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
12 Dec 2023 | 0.878 Dividend | |||||
12 Dec 2023 | 4.755 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |