Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
01 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
30 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
29 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
26 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
25 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
24 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
23 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
19 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
18 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
17 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
16 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
15 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
12 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
11 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
10 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
09 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
08 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
05 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
04 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
03 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
02 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
01 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
28 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
27 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
26 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
25 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
21 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
20 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
19 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
18 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
15 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
14 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
13 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
12 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
11 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
07 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
06 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
05 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
04 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
01 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
28 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
27 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
26 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
23 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
22 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
21 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
20 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
16 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
15 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
14 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
13 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
12 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
09 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
08 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
07 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
06 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
05 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
02 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
01 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
31 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
30 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
29 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
26 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
25 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
24 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
23 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
22 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
19 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
18 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
17 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
16 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
12 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
10 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
09 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
05 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
04 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
03 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
02 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
29 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
28 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
27 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 Dec 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
22 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
21 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
20 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
19 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
18 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
15 Dec 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
14 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
14 Dec 2023 | 0.162 Dividend | |||||
13 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.19 | - |
12 Dec 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |