Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
01 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
30 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
29 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
26 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
25 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
24 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
23 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
22 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
17 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
16 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
15 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
12 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
11 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
10 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
08 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
05 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
04 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
03 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
28 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
27 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
25 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
22 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
21 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
20 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
19 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
18 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
13 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
08 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
07 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
06 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
05 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
04 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
01 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
29 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
28 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
27 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
26 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
23 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
16 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
14 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
13 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
09 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
08 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
07 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
06 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
02 Feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
01 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
31 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
30 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
26 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
24 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
23 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
19 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
18 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
17 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 Jan 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
12 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
11 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
10 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
09 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
08 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
04 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
03 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
02 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 Dec 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
28 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
27 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
26 Dec 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 Dec 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
21 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
20 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
18 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
18 Dec 2023 | 0 Dividend | |||||
18 Dec 2023 | 1.523 Capital gain | |||||
15 Dec 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 32.95 | - |
14 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 33.13 | - |
13 Dec 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 32.44 | - |
12 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 31.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |