Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
01 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
30 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
25 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
24 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
23 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
19 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
17 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
16 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
15 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
12 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
11 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
10 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
09 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
05 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
04 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
03 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
02 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
01 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
28 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
27 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
26 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
25 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
22 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
21 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
20 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
19 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
18 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
15 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
14 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
13 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
12 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
11 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
08 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
07 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
06 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
05 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
04 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
29 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
28 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
27 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
26 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
23 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
22 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
21 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
20 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
16 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
15 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
14 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
13 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
09 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
08 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
07 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
06 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
02 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
01 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
31 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
30 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
29 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
26 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
25 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
24 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
23 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
22 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
19 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
18 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
17 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
16 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
11 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
10 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
09 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
08 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
04 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
03 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
02 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
29 Dec 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
28 Dec 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
27 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
26 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
22 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
21 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 0.424 Capital gain | |||||
20 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.91 | - |
19 Dec 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.30 | - |
18 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.77 | - |
15 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.74 | - |
14 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | - |
13 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |