Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
01 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
30 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
29 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
26 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
25 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
24 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
23 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
22 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
19 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
18 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
17 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
16 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
15 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
12 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
11 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
09 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
08 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
05 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
04 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
03 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
02 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
01 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
28 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
26 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
25 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
21 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
20 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
19 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
15 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
14 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
13 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
11 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
08 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
07 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
06 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
05 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
04 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
01 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
29 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
28 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
27 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
26 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
23 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
22 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
21 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
20 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
16 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
15 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
14 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
13 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
12 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
09 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
08 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
06 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
05 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
02 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
01 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
31 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
30 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
29 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
26 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
25 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
24 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
23 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
22 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
19 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
18 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
17 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
16 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
12 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
11 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
10 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
09 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
08 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
04 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
03 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
02 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
29 Dec 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
28 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
27 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
27 Dec 2023 | 0.13 Dividend | |||||
26 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | - |
22 Dec 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.13 | - |
21 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.02 | - |
20 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.69 | - |
19 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.05 | - |
18 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.83 | - |
15 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | - |
14 Dec 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.85 | - |
13 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.63 | - |
12 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |