Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
30 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
26 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
25 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
24 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
23 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
22 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
19 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
18 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
17 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
16 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
15 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
12 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
11 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
10 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
09 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
05 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
04 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
03 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
02 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
28 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
27 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
25 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
22 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
21 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
20 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
19 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
18 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
14 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
13 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
12 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
11 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
08 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
07 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
06 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
05 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
04 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
01 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
29 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
28 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
27 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
26 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
23 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
22 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
21 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
20 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
16 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
15 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
14 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
13 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
12 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
07 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
06 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
02 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
31 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
30 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
29 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
26 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
25 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
24 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
23 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
22 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
19 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
18 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
17 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
16 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
11 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
10 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
09 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
08 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
05 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
04 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
03 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
02 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
28 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
27 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
27 Dec 2023 | 0.043 Dividend | |||||
27 Dec 2023 | 1.356 Capital gain | |||||
26 Dec 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 30.57 | - |
22 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 30.40 | - |
21 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 30.40 | - |
20 Dec 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 30.09 | - |
19 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 30.53 | - |
18 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 30.35 | - |
15 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.22 | - |
14 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.22 | - |
13 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 30.13 | - |
12 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 29.73 | - |
11 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 29.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |