Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
01 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
30 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
29 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
26 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
25 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
23 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
22 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
19 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
18 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
16 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
15 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
12 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
11 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
10 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
09 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
08 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
05 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
04 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
03 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
02 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
01 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
28 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
27 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
26 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
25 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
22 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
21 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
20 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
19 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
18 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
15 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
14 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
13 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
12 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
11 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
08 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
07 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
06 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
05 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
04 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
01 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
29 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
28 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
27 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
26 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
23 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
22 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
21 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
20 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
16 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
15 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
14 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
13 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
12 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
09 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
08 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
07 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
06 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
05 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
02 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
01 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
31 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
30 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
29 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
26 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
25 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
24 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
19 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
18 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
17 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
16 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
12 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
11 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
10 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
08 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
05 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
04 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
03 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
29 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
28 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
27 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
27 Dec 2023 | 0.054 Dividend | |||||
27 Dec 2023 | 1.01 Capital gain | |||||
26 Dec 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 27.88 | - |
22 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.68 | - |
21 Dec 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 27.59 | - |
20 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.26 | - |
19 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.72 | - |
18 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.40 | - |
15 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 27.42 | - |
14 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.72 | - |
13 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |