Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
01 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
30 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
29 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
26 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
25 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
24 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
23 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
22 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
19 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
18 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
17 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
16 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
15 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
12 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
11 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
10 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
09 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
05 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
04 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
03 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
02 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
01 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
28 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
27 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
26 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
25 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
21 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
20 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
19 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
18 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
15 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
14 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
13 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
12 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
11 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
08 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
07 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
06 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
05 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
01 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
29 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
28 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
27 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
26 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
23 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
22 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
21 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
20 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
16 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
15 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
13 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
12 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
09 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
08 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
07 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
06 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
05 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
02 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
01 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
31 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
30 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
26 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
25 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
24 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
23 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
22 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
19 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
18 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
17 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
16 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
12 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
11 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
10 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
09 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
08 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
05 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
04 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
02 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
29 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
28 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
27 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
27 Dec 2023 | 0.011 Dividend | |||||
26 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.97 | - |
22 Dec 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.75 | - |
21 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.99 | - |
20 Dec 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.61 | - |
19 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.02 | - |
18 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.83 | - |
15 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.76 | - |
14 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.81 | - |
13 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.37 | - |
12 Dec 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |