Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
26 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
25 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
24 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
23 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
19 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
18 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
17 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
16 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
15 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
12 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
11 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
10 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
09 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
08 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
05 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
04 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
03 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
02 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
01 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
28 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
27 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
26 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
25 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
22 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
21 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
20 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
19 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
18 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
15 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
14 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
13 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
12 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
11 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
08 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
07 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
06 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
05 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
04 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
01 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
29 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
28 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
27 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
26 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
23 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
22 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
21 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
20 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
16 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
14 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
13 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
12 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
09 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
08 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
07 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
05 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
02 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
31 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
30 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
29 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
26 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
25 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
24 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
23 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
22 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
19 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
18 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
17 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
16 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
12 Jan 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
11 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
10 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
09 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
08 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
05 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
04 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
03 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
29 Dec 2023 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
28 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
27 Dec 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
26 Dec 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
22 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
21 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
20 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
19 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
18 Dec 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
15 Dec 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
14 Dec 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
13 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
12 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
12 Dec 2023 | 0 Dividend | |||||
12 Dec 2023 | 0.833 Capital gain | |||||
11 Dec 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 31.58 | - |
08 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 31.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |