Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
30 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
29 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
25 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
24 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
23 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
19 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
18 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
17 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
16 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
15 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
12 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
11 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
10 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
09 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
08 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
05 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
04 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
03 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
02 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
28 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
27 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
26 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
25 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
22 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
21 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
20 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
19 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
18 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
15 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
14 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
13 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
12 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
11 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
08 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
07 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
06 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
05 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
04 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
01 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
29 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
28 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
27 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
26 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
23 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
22 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
21 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
15 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
14 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
13 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
12 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
09 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
08 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
07 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
06 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
05 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
02 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
01 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
31 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
30 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
26 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
25 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
24 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
23 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
19 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
18 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
17 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
16 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
12 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
11 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
10 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
09 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
08 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
05 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
04 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
03 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
02 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
29 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
28 Dec 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
27 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
26 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
22 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
21 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
20 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
19 Dec 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
18 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
15 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
15 Dec 2023 | 0.323 Dividend | |||||
15 Dec 2023 | 0.262 Capital gain | |||||
14 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 31.83 | - |
13 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |