Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
29 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
26 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
25 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
24 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
23 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
19 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
18 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
17 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
16 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
15 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
12 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
11 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
10 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
09 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
08 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
05 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
04 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
03 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
02 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
01 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
28 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
27 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
26 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
25 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
22 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
21 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
20 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
19 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
15 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
14 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
13 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
12 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
11 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
08 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
07 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
06 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
04 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
01 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
29 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
28 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
27 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
26 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
23 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
21 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
16 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
15 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
14 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
13 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
12 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
09 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
08 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
07 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
06 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
05 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
02 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
01 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
31 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
30 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
29 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
25 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
24 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
23 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
22 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
19 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
18 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
17 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
16 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
12 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
11 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
10 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
09 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
08 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
05 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
04 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
03 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
02 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
29 Dec 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
28 Dec 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
27 Dec 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
26 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
22 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
21 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
20 Dec 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
19 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
18 Dec 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
15 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
15 Dec 2023 | 0.082 Dividend | |||||
15 Dec 2023 | 2.471 Capital gain | |||||
14 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 33.74 | - |
13 Dec 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 32.76 | - |
12 Dec 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 31.76 | - |
11 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 31.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |