Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
01 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
30 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
26 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
25 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
24 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
23 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
22 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
19 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
17 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
16 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
11 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
10 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
09 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
08 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
05 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
04 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
03 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
02 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
01 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
28 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
27 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
26 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
25 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
22 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
21 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
20 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
19 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
18 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
15 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
14 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
13 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
12 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
11 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
08 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
07 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
06 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
05 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
04 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
01 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
29 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
28 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
27 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
26 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
23 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
22 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
21 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
20 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
16 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
15 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
14 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
13 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
12 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
09 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
08 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
07 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
06 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
05 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
02 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
01 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
31 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
30 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
29 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
26 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
25 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
24 Jan 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
23 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
22 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
19 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
17 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
16 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
12 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
11 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
10 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
09 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
08 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
05 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
04 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
03 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
02 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
28 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
27 Dec 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
26 Dec 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
22 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
21 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
20 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
19 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
18 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
15 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
14 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 2.233 Capital gain | |||||
13 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 27.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |