Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
30 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
29 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
26 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
25 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
24 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
23 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
22 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
18 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
17 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
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 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
11 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
10 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
09 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
08 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
05 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
04 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
03 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
02 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
01 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
28 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
27 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
26 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
21 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
20 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
19 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
15 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
14 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
13 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
12 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
11 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
08 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
07 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
06 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
05 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
04 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
01 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
29 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
28 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
27 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
26 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
23 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
22 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
21 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
20 Feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
16 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
15 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
14 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
12 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
09 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
07 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
06 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
05 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
02 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
31 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
30 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
29 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
25 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
24 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
23 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
22 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
19 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
18 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
17 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
16 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
12 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
11 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
10 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
09 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
08 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
05 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
04 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
03 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
02 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
29 Dec 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
28 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
27 Dec 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
26 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
22 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
21 Dec 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
20 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
19 Dec 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
18 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
15 Dec 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
14 Dec 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 0.5 Capital gain | |||||
13 Dec 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 31.56 | - |
12 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |