Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
01 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
30 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
29 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
26 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
25 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
24 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
23 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
22 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
19 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
18 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
17 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
16 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
15 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
12 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
11 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
10 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
09 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
08 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
05 Apr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
04 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
03 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
02 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
01 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
28 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
27 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
26 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
25 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
22 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
21 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
20 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
19 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
18 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
14 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
13 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
12 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
11 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
08 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
07 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
06 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
05 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
04 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
01 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
29 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
28 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
27 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
26 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
23 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
22 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
21 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
20 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
16 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
15 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
14 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
13 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
12 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
09 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
08 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
07 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
06 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
05 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
02 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
01 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
31 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
30 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
29 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
26 Jan 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
25 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
24 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
23 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
22 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
19 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
18 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
17 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
16 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
12 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
11 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
10 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
09 Jan 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
08 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
05 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
04 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
03 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
02 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
29 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
28 Dec 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
27 Dec 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
26 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
22 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
21 Dec 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
20 Dec 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
20 Dec 2023 | 0.574 Dividend | |||||
19 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.03 | - |
18 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 32.82 | - |
15 Dec 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.02 | - |
14 Dec 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.36 | - |
13 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.45 | - |
12 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |