Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
30 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
29 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
26 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
25 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
24 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
23 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
22 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
17 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
16 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
12 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
11 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
10 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
09 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
08 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
05 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
04 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
03 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
02 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
01 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
28 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
27 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
26 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
25 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
22 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
21 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
20 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
19 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
18 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
15 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
14 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
13 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
12 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
11 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
08 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
07 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
06 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
05 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
04 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
01 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
29 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
28 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
26 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
23 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
22 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
20 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
16 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
15 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
14 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
13 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
12 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
09 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
08 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
07 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
06 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
05 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
02 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
01 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
31 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
30 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
29 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
26 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
25 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
24 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
23 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
19 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
18 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
17 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
16 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
12 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
11 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
10 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
09 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
08 Jan 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
05 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
04 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
03 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
02 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
29 Dec 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
28 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
27 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
26 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
26 Dec 2023 | 0 Dividend | |||||
26 Dec 2023 | 1.224 Capital gain | |||||
22 Dec 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 31.87 | - |
21 Dec 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.76 | - |
20 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 31.36 | - |
19 Dec 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 31.91 | - |
18 Dec 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.76 | - |
15 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.52 | - |
14 Dec 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 31.38 | - |
13 Dec 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 31.28 | - |
12 Dec 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 30.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |