Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
26 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
25 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
24 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
23 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
19 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
18 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
17 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
16 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
15 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
12 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
11 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
10 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
09 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
08 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
05 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
04 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
03 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
02 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
28 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
27 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
25 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
21 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
20 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
15 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
14 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
13 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
12 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
11 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
07 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
06 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
05 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
04 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
01 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
29 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
28 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
27 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
26 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
23 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
22 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
21 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
20 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
16 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
15 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
14 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
13 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
12 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
09 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
08 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
07 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
06 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
05 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
02 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
01 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
31 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
30 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
29 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
26 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
25 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
24 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
23 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
22 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
19 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
18 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
17 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
16 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
12 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
11 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
10 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
09 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
08 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
04 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
03 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
02 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
29 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
28 Dec 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
27 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
26 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
22 Dec 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
21 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
20 Dec 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
19 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
18 Dec 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
15 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 0.95 Capital gain | |||||
14 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.67 | - |
13 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 29.57 | - |
12 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.31 | - |
11 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.13 | - |
08 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.06 | - |
07 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 28.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |