Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
13 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
10 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
09 May 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
08 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
07 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
06 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
03 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
02 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
01 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
30 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
29 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
26 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
25 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
24 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
23 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
18 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
17 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
16 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
15 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
11 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
10 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
09 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
08 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
05 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
04 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
02 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
01 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
28 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
27 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
21 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
20 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
19 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
18 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
14 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
13 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
12 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
11 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
11 Mar 2024 | 0.04 Dividend | |||||
08 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.40 | - |
07 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.55 | - |
06 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.21 | - |
05 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | - |
04 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.38 | - |
01 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.44 | - |
29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | - |
28 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.95 | - |
27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | - |
26 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.00 | - |
23 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.08 | - |
21 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.47 | - |
20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.41 | - |
16 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
15 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.79 | - |
14 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
13 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.30 | - |
12 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.71 | - |
09 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.78 | - |
08 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
07 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.62 | - |
06 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.33 | - |
05 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.30 | - |
02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.43 | - |
01 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.00 | - |
31 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.64 | - |
30 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.08 | - |
29 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | - |
26 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.87 | - |
25 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.85 | - |
24 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
23 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.60 | - |
22 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | - |
19 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.50 | - |
18 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.19 | - |
17 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.95 | - |
16 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.09 | - |
12 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.21 | - |
11 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.22 | - |
10 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.20 | - |
09 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.02 | - |
08 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.01 | - |
05 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.60 | - |
04 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.54 | - |
03 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.62 | - |
02 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.81 | - |
29 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.11 | - |
28 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.11 | - |
27 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.08 | - |
26 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.00 | - |
22 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |