Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
01 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
29 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
26 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
25 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
24 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
23 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
22 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
19 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
18 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
17 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
16 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
15 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
12 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
11 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
10 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
09 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
05 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
04 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
02 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
01 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
28 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
26 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
25 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
22 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
20 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
19 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
18 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
15 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
14 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
13 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
12 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
11 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
08 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
07 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
06 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
05 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
04 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
01 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
29 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
26 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
23 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
22 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
20 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
16 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
15 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
14 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
13 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
12 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
09 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
08 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
07 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
06 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
05 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
02 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
01 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
31 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
30 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
29 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
26 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
25 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
24 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
23 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
22 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
19 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
18 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
17 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
16 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
12 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
11 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
10 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
09 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
08 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
05 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
03 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
02 Jan 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
29 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
28 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
27 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
26 Dec 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
22 Dec 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
21 Dec 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
20 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
19 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
18 Dec 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
18 Dec 2023 | 0.028 Dividend | |||||
15 Dec 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.38 | - |
14 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.30 | - |
13 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.42 | - |
13 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |