Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
29 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
26 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
25 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
24 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
23 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
22 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
19 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
18 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
17 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
16 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
15 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
12 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
11 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
10 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
09 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
08 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
05 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
04 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
03 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
02 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
01 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
28 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
27 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
26 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
25 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
22 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
21 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
20 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
19 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
18 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
15 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
14 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
13 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
12 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
11 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
07 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
06 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
05 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
04 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
01 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
29 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
28 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
27 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
26 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
23 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
22 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
21 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
20 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
16 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
15 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
13 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
12 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
09 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
08 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
07 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
06 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
05 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
01 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
31 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
30 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
29 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
26 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
25 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
24 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
23 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
22 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
19 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
18 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
17 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
16 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
12 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
11 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
10 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
09 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
08 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
05 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
04 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
03 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
29 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
28 Dec 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
27 Dec 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
26 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
22 Dec 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
21 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
20 Dec 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
19 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
19 Dec 2023 | 0.75 Dividend | |||||
18 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.56 | - |
15 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 29.58 | - |
14 Dec 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.33 | - |
13 Dec 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 28.92 | - |
12 Dec 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 28.89 | - |
11 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 28.90 | - |
08 Dec 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 28.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |