Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
30 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
26 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
25 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
24 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
23 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
22 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
19 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
18 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
17 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
16 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
15 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
12 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
10 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
09 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
08 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
05 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
04 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
03 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
02 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
01 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
28 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
27 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
26 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
25 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
22 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
21 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
19 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
18 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
15 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
14 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
13 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
11 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
08 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
07 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
06 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
05 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
04 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
01 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
28 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
26 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
23 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
22 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
16 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
14 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
13 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
12 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
09 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
08 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
07 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
05 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
02 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
01 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
31 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
30 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
29 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
26 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
25 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
24 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
23 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
22 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
19 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
18 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
17 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
16 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
12 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
11 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
10 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
09 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
08 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
04 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
03 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
02 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
29 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
27 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
26 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
22 Dec 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
21 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 1.821 Capital gain | |||||
20 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 31.88 | - |
19 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 32.40 | - |
18 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 31.98 | - |
15 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 31.90 | - |
14 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 32.21 | - |
13 Dec 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 31.79 | - |
12 Dec 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 31.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |