Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 10 |
02 May 2024 | 32.25 | 32.41 | 32.25 | 32.41 | 32.41 | - |
30 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
29 Apr 2024 | 32.50 | 32.91 | 32.50 | 32.69 | 32.69 | - |
26 Apr 2024 | 32.33 | 32.33 | 32.13 | 32.32 | 32.32 | - |
25 Apr 2024 | 32.07 | 32.10 | 31.85 | 31.99 | 31.99 | - |
24 Apr 2024 | 32.92 | 32.95 | 32.64 | 32.64 | 32.64 | - |
23 Apr 2024 | 33.24 | 33.39 | 33.15 | 33.39 | 33.39 | - |
22 Apr 2024 | 32.82 | 32.94 | 32.74 | 32.94 | 32.94 | - |
19 Apr 2024 | 31.91 | 32.03 | 31.91 | 31.93 | 31.93 | - |
18 Apr 2024 | 32.00 | 32.03 | 31.56 | 31.56 | 31.56 | - |
17 Apr 2024 | 32.08 | 32.22 | 31.82 | 31.82 | 31.82 | - |
16 Apr 2024 | 32.17 | 32.17 | 32.05 | 32.12 | 32.12 | - |
15 Apr 2024 | 32.94 | 32.95 | 32.63 | 32.63 | 32.63 | - |
12 Apr 2024 | 33.56 | 33.66 | 33.23 | 33.23 | 33.23 | - |
11 Apr 2024 | 33.08 | 33.10 | 32.88 | 33.10 | 33.10 | - |
10 Apr 2024 | 33.46 | 33.48 | 33.22 | 33.22 | 33.22 | - |
09 Apr 2024 | 33.31 | 33.72 | 33.29 | 33.66 | 33.66 | - |
08 Apr 2024 | 33.58 | 33.69 | 33.23 | 33.23 | 33.23 | - |
05 Apr 2024 | 33.40 | 33.43 | 33.16 | 33.43 | 33.43 | - |
04 Apr 2024 | 33.27 | 33.27 | 32.75 | 33.15 | 33.15 | - |
03 Apr 2024 | 33.44 | 33.49 | 33.26 | 33.36 | 33.36 | - |
02 Apr 2024 | 33.55 | 33.55 | 32.76 | 32.76 | 32.76 | - |
28 Mar 2024 | 33.51 | 33.51 | 33.10 | 33.23 | 33.23 | - |
27 Mar 2024 | 33.51 | 33.53 | 33.34 | 33.34 | 33.34 | - |
26 Mar 2024 | 32.97 | 33.15 | 32.97 | 33.15 | 33.15 | - |
25 Mar 2024 | 32.41 | 32.55 | 32.41 | 32.50 | 32.50 | - |
22 Mar 2024 | 32.62 | 32.69 | 32.43 | 32.43 | 32.43 | - |
21 Mar 2024 | 32.78 | 33.07 | 32.78 | 33.07 | 33.07 | - |
20 Mar 2024 | 33.01 | 33.01 | 32.82 | 32.82 | 32.82 | - |
19 Mar 2024 | 33.13 | 33.13 | 32.99 | 33.11 | 33.11 | - |
18 Mar 2024 | 33.23 | 33.25 | 33.20 | 33.23 | 33.23 | - |
15 Mar 2024 | 32.80 | 32.95 | 32.70 | 32.70 | 32.70 | - |
14 Mar 2024 | 32.82 | 32.86 | 32.61 | 32.61 | 32.61 | - |
13 Mar 2024 | 32.34 | 32.34 | 31.85 | 31.85 | 31.85 | - |
12 Mar 2024 | 31.91 | 31.91 | 31.75 | 31.76 | 31.76 | - |
11 Mar 2024 | 32.09 | 32.09 | 31.86 | 31.86 | 31.86 | - |
08 Mar 2024 | 31.49 | 31.76 | 31.49 | 31.75 | 31.75 | - |
07 Mar 2024 | 31.71 | 32.09 | 31.67 | 32.09 | 32.09 | - |
06 Mar 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 31.91 | - |
05 Mar 2024 | 31.14 | 31.23 | 31.08 | 31.08 | 31.08 | - |
04 Mar 2024 | 31.11 | 31.13 | 31.02 | 31.04 | 31.04 | - |
01 Mar 2024 | 31.43 | 31.55 | 31.42 | 31.55 | 31.55 | - |
29 Feb 2024 | 31.33 | 31.34 | 31.18 | 31.31 | 31.31 | - |
28 Feb 2024 | 31.31 | 31.31 | 30.91 | 31.19 | 31.19 | - |
27 Feb 2024 | 31.68 | 31.78 | 31.11 | 31.11 | 31.11 | - |
26 Feb 2024 | 32.28 | 32.34 | 32.28 | 32.34 | 32.34 | - |
23 Feb 2024 | 32.50 | 32.75 | 32.25 | 32.75 | 32.75 | - |
22 Feb 2024 | 33.19 | 33.19 | 32.89 | 32.92 | 32.92 | - |
21 Feb 2024 | 33.15 | 33.25 | 33.15 | 33.21 | 33.21 | - |
20 Feb 2024 | 32.55 | 32.55 | 32.30 | 32.30 | 32.30 | - |
19 Feb 2024 | 32.55 | 33.13 | 32.55 | 33.13 | 33.13 | - |
16 Feb 2024 | 32.64 | 32.67 | 32.38 | 32.49 | 32.49 | - |
15 Feb 2024 | 32.97 | 33.06 | 32.82 | 32.92 | 32.92 | - |
14 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
13 Feb 2024 | 34.80 | 34.80 | 34.54 | 34.54 | 34.54 | - |
12 Feb 2024 | 33.89 | 34.00 | 33.89 | 33.91 | 33.91 | - |
09 Feb 2024 | 34.19 | 34.27 | 33.89 | 33.89 | 33.89 | - |
08 Feb 2024 | 34.27 | 34.29 | 34.14 | 34.20 | 34.20 | - |
07 Feb 2024 | 34.42 | 34.54 | 34.39 | 34.53 | 34.53 | - |
06 Feb 2024 | 34.38 | 34.42 | 34.30 | 34.30 | 34.30 | - |
05 Feb 2024 | 34.33 | 34.35 | 34.22 | 34.33 | 34.33 | - |
02 Feb 2024 | 34.06 | 34.06 | 33.96 | 34.06 | 34.06 | - |
01 Feb 2024 | 34.22 | 34.40 | 34.22 | 34.30 | 34.30 | - |
31 Jan 2024 | 34.11 | 34.18 | 33.96 | 33.98 | 33.98 | - |
30 Jan 2024 | 33.79 | 34.79 | 33.68 | 34.01 | 34.01 | 10 |
29 Jan 2024 | 33.99 | 33.99 | 33.79 | 33.86 | 33.86 | - |
26 Jan 2024 | 33.60 | 33.71 | 33.60 | 33.62 | 33.62 | - |
25 Jan 2024 | 33.63 | 33.80 | 33.54 | 33.68 | 33.68 | - |
24 Jan 2024 | 33.53 | 33.66 | 33.49 | 33.66 | 33.66 | - |
23 Jan 2024 | 33.96 | 34.00 | 33.69 | 34.00 | 34.00 | - |
22 Jan 2024 | 33.68 | 33.89 | 33.68 | 33.88 | 33.88 | - |
19 Jan 2024 | 34.01 | 34.24 | 34.01 | 34.24 | 34.24 | - |
18 Jan 2024 | 34.48 | 34.86 | 34.48 | 34.74 | 34.74 | - |
17 Jan 2024 | 34.64 | 34.64 | 34.41 | 34.47 | 34.47 | - |
16 Jan 2024 | 35.57 | 35.78 | 35.57 | 35.68 | 35.68 | - |
15 Jan 2024 | 35.69 | 35.70 | 35.58 | 35.70 | 35.70 | - |
12 Jan 2024 | 35.40 | 35.58 | 35.36 | 35.58 | 35.58 | - |
11 Jan 2024 | 34.42 | 34.43 | 33.91 | 33.91 | 33.91 | - |
10 Jan 2024 | 33.96 | 34.12 | 33.96 | 34.05 | 34.05 | - |
09 Jan 2024 | 33.94 | 34.30 | 33.88 | 34.30 | 34.30 | - |
08 Jan 2024 | 33.74 | 33.74 | 33.68 | 33.68 | 33.68 | - |
05 Jan 2024 | 33.37 | 33.59 | 33.33 | 33.54 | 33.54 | - |
04 Jan 2024 | 33.61 | 33.63 | 33.41 | 33.41 | 33.41 | - |
03 Jan 2024 | 33.44 | 33.44 | 33.25 | 33.39 | 33.39 | - |
02 Jan 2024 | 33.35 | 33.50 | 33.35 | 33.47 | 33.47 | - |
29 Dec 2023 | 33.24 | 33.26 | 33.22 | 33.23 | 33.23 | - |
28 Dec 2023 | 32.97 | 33.02 | 32.85 | 33.02 | 33.02 | - |
28 Dec 2023 | 65 Dividend | |||||
27 Dec 2023 | 33.91 | 33.91 | 33.59 | 33.90 | -31.10 | - |
22 Dec 2023 | 33.85 | 33.85 | 33.56 | 33.85 | -31.05 | - |
21 Dec 2023 | 33.88 | 33.90 | 33.82 | 33.90 | -31.10 | - |
20 Dec 2023 | 33.79 | 33.79 | 33.73 | 33.73 | -30.94 | - |
19 Dec 2023 | 33.53 | 33.67 | 33.44 | 33.44 | -30.68 | - |
18 Dec 2023 | 33.11 | 33.12 | 32.91 | 32.96 | -30.24 | - |
15 Dec 2023 | 33.73 | 33.87 | 33.67 | 33.87 | -31.07 | - |
14 Dec 2023 | 34.32 | 34.32 | 33.97 | 33.99 | -31.18 | - |
13 Dec 2023 | 34.40 | 34.40 | 34.19 | 34.20 | -31.38 | - |
12 Dec 2023 | 34.79 | 34.80 | 34.76 | 34.80 | -31.93 | - |
11 Dec 2023 | 34.69 | 34.77 | 34.61 | 34.77 | -31.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |