Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
01 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
30 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
29 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
26 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
25 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
24 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
23 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
22 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
19 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
18 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
16 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
15 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
12 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
11 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
10 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
09 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
08 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
04 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
03 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
01 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
28 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
27 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
26 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
25 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
22 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
19 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
18 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
15 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
14 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
13 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
12 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
11 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
08 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
07 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
06 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
05 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
04 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
01 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
29 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
28 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
27 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
26 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
23 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
22 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
21 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
20 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
16 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
15 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
14 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
13 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
12 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
09 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
07 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
06 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
05 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
01 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
31 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
30 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
29 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
25 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
24 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
23 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
22 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
19 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
18 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
17 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
16 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
12 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
11 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
09 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
08 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
04 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
03 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
02 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
29 Dec 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
28 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
27 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
21 Dec 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
20 Dec 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
19 Dec 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
15 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
14 Dec 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
14 Dec 2023 | 0.377 Dividend | |||||
13 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.03 | - |
12 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |