Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
30 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
29 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
25 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
24 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
23 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
19 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
18 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
17 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
16 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
15 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
11 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
10 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
09 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
08 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
05 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
04 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
03 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
02 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
01 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
28 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
27 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
26 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
25 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
22 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
21 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
20 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
19 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
15 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
14 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
13 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
11 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
08 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
07 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
06 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
05 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
04 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
29 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
28 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
27 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
26 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
23 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
22 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
21 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
20 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
15 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
12 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
09 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
07 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
06 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
05 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
02 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
01 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
31 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
29 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
26 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
25 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
24 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
23 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
22 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
19 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
18 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
17 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
16 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
12 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
11 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
10 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
09 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
08 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
05 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
04 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
03 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
02 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
29 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
28 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
27 Dec 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
26 Dec 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
22 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
21 Dec 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
20 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
19 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
18 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
15 Dec 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
14 Dec 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
14 Dec 2023 | 0.3 Dividend | |||||
13 Dec 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.42 | - |
12 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.62 | - |
11 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.75 | - |
08 Dec 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 34.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |