Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
01 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
30 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
29 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
26 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
25 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
24 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
19 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
18 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
17 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
16 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
15 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
12 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
11 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
10 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
09 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
05 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
03 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
02 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
01 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
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 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
22 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
21 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
20 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
19 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
18 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
15 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
14 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
13 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
12 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
11 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
07 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
06 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
05 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
04 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
01 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
28 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
27 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
26 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
23 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
22 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
21 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
20 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
16 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
15 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
14 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
13 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
12 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
09 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
07 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
06 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
05 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
02 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
01 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
31 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
30 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
29 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
26 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
25 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
24 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
23 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
22 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
19 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
18 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
17 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
16 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
11 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
10 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
09 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
08 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
05 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
04 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
03 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
02 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
29 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
28 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
27 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
22 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
21 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
20 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
15 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
14 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
13 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
13 Dec 2023 | 0.357 Dividend | |||||
13 Dec 2023 | 2.031 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |