Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
30 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
29 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
26 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
25 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
24 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
23 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
22 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
19 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
18 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
17 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
16 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
15 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
12 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
11 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
10 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
09 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
08 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
05 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
04 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
03 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
02 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
01 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
28 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
27 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
25 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
22 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
21 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
20 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
19 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
18 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
15 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
14 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
13 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
12 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
11 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
08 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
07 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
06 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
05 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
04 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
01 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
29 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
28 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
27 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
26 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
23 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
22 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
21 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
20 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
16 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
15 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
14 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
13 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
12 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
09 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
08 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
07 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
06 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
05 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
02 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
01 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
31 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
30 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
29 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
26 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
25 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
24 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
23 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
22 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
18 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
17 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
16 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
12 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
11 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
10 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
09 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
08 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
05 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
04 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
03 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
02 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
29 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
27 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
26 Dec 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
22 Dec 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
21 Dec 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
20 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
19 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
18 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
15 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Dec 2023 | 0.067 Dividend | |||||
15 Dec 2023 | 2.471 Capital gain | |||||
14 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 31.33 | - |
13 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 30.43 | - |
12 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 29.49 | - |
11 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 29.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |