Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
01 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
30 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
29 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
26 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
25 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
24 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
23 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
19 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
18 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
17 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
16 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
15 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
12 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
11 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
10 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
09 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
08 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
05 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
04 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
03 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
02 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
01 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
28 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
27 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
26 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
25 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
20 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
19 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
18 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
15 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
14 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
13 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
12 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
11 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
08 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
07 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
06 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
05 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
04 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
01 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
29 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
28 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
27 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
26 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
23 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
22 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
21 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
20 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
16 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
15 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
14 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
13 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
12 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
09 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
08 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
07 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
06 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
05 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
02 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
01 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
31 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
30 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
29 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
26 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
25 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
24 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
23 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
22 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
19 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
18 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
17 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
16 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
12 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
11 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
10 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
09 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
08 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
05 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
04 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
03 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
02 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
28 Dec 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
27 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
27 Dec 2023 | 0.021 Dividend | |||||
26 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.88 | - |
22 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.72 | - |
21 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.26 | - |
20 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | - |
19 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.26 | - |
18 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.07 | - |
15 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.20 | - |
14 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.20 | - |
13 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.88 | - |
12 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |