Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
30 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
26 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
25 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
24 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
18 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
17 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
16 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
12 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
11 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
10 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
08 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
05 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
04 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
03 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
02 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
27 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
26 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
25 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
21 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
20 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
19 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
18 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
15 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
14 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
13 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
12 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
08 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
07 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
05 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
01 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
29 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
28 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
27 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
26 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
23 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
22 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
21 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
20 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
16 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
14 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
13 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
12 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
08 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
07 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
06 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
05 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
01 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
31 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
30 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
29 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
25 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
24 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
23 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
22 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
19 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
18 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
16 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
12 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
11 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
10 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
09 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
08 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
04 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
02 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
29 Dec 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
28 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
27 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
26 Dec 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
21 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
20 Dec 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
19 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
18 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
15 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
14 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
13 Dec 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
12 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 Dec 2023 | 1.198 Dividend | |||||
11 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 29.94 | - |
08 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 30.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |