Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
30 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
29 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
26 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
25 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
24 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
23 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
19 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
18 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
17 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
16 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
15 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
12 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
11 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
10 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
09 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
08 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
05 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
04 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
03 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
02 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
01 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
28 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
27 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
26 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
25 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
22 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
21 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
20 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
19 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
18 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
15 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
14 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
13 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
12 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
11 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
08 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
07 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
06 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
05 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
04 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
01 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
29 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
28 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
27 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
26 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
23 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
22 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
21 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
16 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
15 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
14 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
13 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
12 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
08 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
07 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
06 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
05 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
02 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
01 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
31 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
30 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
29 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
26 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 Jan 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
24 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
23 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
19 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
18 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
17 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
16 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
11 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
10 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
09 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
08 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
05 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
04 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
03 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
02 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
29 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
28 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
27 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
26 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
22 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
21 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
20 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
19 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
18 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
15 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
14 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
13 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 1.027 Capital gain | |||||
12 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 29.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |