Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
29 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
26 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
24 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
23 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
19 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
18 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
17 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
16 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
15 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
12 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
11 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
10 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
09 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
08 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
04 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
03 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
02 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
01 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
28 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
27 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
26 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
21 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
20 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
18 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
15 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
14 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
12 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
08 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
07 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
06 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
05 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
01 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
29 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
28 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
27 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
23 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
22 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
21 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
16 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
14 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
13 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
12 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
09 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
08 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
07 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
06 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
05 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
02 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
01 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
31 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
30 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
29 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
25 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
24 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
23 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
22 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
19 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
18 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
17 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
16 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
12 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
11 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
10 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
09 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
05 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
04 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
03 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
29 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
28 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
27 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
22 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
21 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
20 Dec 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
19 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
18 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
15 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
14 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
13 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.948 Capital gain | |||||
12 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 29.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |