Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
23 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
19 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
18 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
17 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
16 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
15 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
12 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
11 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
10 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
09 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
08 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
05 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
03 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
02 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
01 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
28 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
27 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
26 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
25 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
21 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
20 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
19 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
18 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
15 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
13 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
12 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
08 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
07 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
06 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
05 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
04 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
01 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
29 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
28 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
27 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
26 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
23 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
22 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
21 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
20 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
16 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
15 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
14 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
13 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
12 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
09 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
07 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
06 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
05 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
02 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
01 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
31 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
30 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
29 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
26 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
25 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
24 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
19 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
17 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
16 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
12 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
11 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
10 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
09 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
08 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
05 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
04 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
03 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
02 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
29 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
28 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
27 Dec 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
26 Dec 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 Dec 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
21 Dec 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
20 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
19 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
18 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
15 Dec 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
14 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
14 Dec 2023 | 0.25 Dividend | |||||
14 Dec 2023 | 0.731 Capital gain | |||||
13 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 28.71 | - |
12 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 27.73 | - |
11 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 27.87 | - |
08 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 27.73 | - |
07 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 27.66 | - |
06 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |