Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
30 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
29 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
26 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
25 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
24 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
23 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
22 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
19 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
18 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
17 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
16 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
15 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
11 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
10 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
09 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
08 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
05 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
04 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
03 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
02 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
01 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
28 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
27 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
26 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
25 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
21 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
20 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
19 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
18 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
15 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
14 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
13 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
12 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
11 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
08 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
07 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
06 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
05 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
04 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
01 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
29 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
28 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
27 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
23 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
22 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
21 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
20 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
16 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
14 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
13 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
12 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
09 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
08 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
07 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
06 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
05 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
02 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
01 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
31 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
30 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
29 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
26 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
25 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
24 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
23 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
22 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
19 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
18 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
17 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
16 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
12 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
11 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
10 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
09 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
08 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
03 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
02 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
29 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
28 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
27 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
27 Dec 2023 | 0.013 Dividend | |||||
26 Dec 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.22 | - |
22 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.15 | - |
21 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.08 | - |
20 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.73 | - |
19 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.90 | - |
18 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.65 | - |
15 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | - |
14 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.89 | - |
13 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.46 | - |
12 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.07 | - |
11 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.06 | - |
08 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |