Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 May 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
30 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
29 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
26 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
25 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
24 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
23 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
22 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
19 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
18 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
17 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
16 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
15 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
12 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
11 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
10 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
09 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
08 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
04 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
03 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
01 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
28 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
27 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
26 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
25 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
21 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
20 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
19 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
18 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
14 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
13 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
12 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
11 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
08 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
07 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
06 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
05 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
04 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
01 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
29 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
28 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
27 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
26 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
23 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
22 Feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
21 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
20 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
16 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
15 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
14 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
13 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
12 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
09 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
08 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
07 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
06 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
05 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
02 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
01 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
31 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
30 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
29 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
26 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
25 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
24 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
23 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
22 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
19 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
18 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
17 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
16 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
12 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
11 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
10 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
09 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
08 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
05 Jan 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
04 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
03 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
02 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
29 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
28 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
27 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
26 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
21 Dec 2023 | 0.101 Dividend | |||||
21 Dec 2023 | 0.131 Capital gain | |||||
20 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.07 | - |
19 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.53 | - |
18 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.36 | - |
15 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.14 | - |
14 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.04 | - |
13 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.04 | - |
12 Dec 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |