Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
01 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
30 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
29 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
26 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
25 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
24 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
23 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
22 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
19 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
18 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
17 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
16 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
15 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
12 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
11 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
10 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
09 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
08 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
05 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
04 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
03 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
28 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
27 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
26 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
25 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
22 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
21 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
20 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
19 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
18 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
15 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
14 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
13 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
12 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
11 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
08 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
07 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
06 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
05 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
04 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
01 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
29 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
28 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
27 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
26 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
23 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
22 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
21 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
20 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
16 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
15 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
14 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
13 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
12 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
09 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
08 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
07 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
06 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
05 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
02 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
01 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
31 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
30 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
29 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
26 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
25 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
24 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
23 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
22 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
19 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
18 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
17 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
16 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
12 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
11 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
10 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
09 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
08 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
05 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
04 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
03 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
02 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
29 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
28 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
27 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
26 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
22 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
21 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
20 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
19 Dec 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
19 Dec 2023 | 0.494 Dividend | |||||
19 Dec 2023 | 1.903 Capital gain | |||||
18 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 28.40 | - |
15 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 28.33 | - |
14 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 28.53 | - |
13 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 27.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |