Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
30 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
29 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
26 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
25 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
24 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
22 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
19 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
18 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
17 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
16 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
15 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
12 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
11 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
10 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
05 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
04 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
03 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
02 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
01 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
28 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
27 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
26 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
25 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
22 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
21 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
20 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
19 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
18 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
15 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
13 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
12 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
11 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
08 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
07 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
06 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
05 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
04 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
01 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
29 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
28 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
27 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
26 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
23 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
22 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
20 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
16 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
15 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
14 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
13 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
12 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
09 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
08 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
07 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
06 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
05 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
02 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
01 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
31 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
30 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
29 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
25 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
24 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
23 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
22 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
19 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
18 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
17 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
16 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
12 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
10 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
09 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
08 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
05 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
04 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
03 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
02 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
29 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
28 Dec 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
27 Dec 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
26 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
22 Dec 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
21 Dec 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
20 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
19 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
18 Dec 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
15 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Dec 2023 | 0.061 Dividend | |||||
15 Dec 2023 | 0.373 Capital gain | |||||
14 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.19 | - |
13 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.28 | - |
12 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.87 | - |
11 Dec 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 32.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |