Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
01 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
30 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
29 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
26 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
25 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
24 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
23 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
22 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
19 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
18 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
17 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
16 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
15 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
12 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
11 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
10 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
09 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
08 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
05 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
04 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
03 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
02 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
01 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
28 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
27 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
26 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
25 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
21 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
20 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
19 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
18 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
15 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
14 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
13 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
12 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
11 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
08 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
07 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
06 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
05 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
04 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
01 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
29 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
28 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
27 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
26 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
23 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
22 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
21 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
20 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
16 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
15 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
14 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
13 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
12 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
09 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
08 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
07 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
06 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
05 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
02 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
01 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
31 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
30 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
29 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
26 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
25 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
24 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
23 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
19 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
17 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
16 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
12 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
10 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
09 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
08 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
05 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
04 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
03 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
02 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
29 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
28 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
27 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
26 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
22 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
21 Dec 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
20 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 Dec 2023 | 0.166 Dividend | |||||
19 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.98 | - |
18 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.80 | - |
15 Dec 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.78 | - |
14 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.91 | - |
13 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |