Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
23 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
22 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
19 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
17 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
16 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
15 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
12 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
11 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
10 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
09 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
08 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
05 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
04 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
03 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
02 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
01 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
28 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
27 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
26 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
25 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
22 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
21 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
20 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
19 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
18 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
15 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
14 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
13 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
12 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
11 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
08 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
07 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
06 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
04 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
01 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
29 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
28 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
27 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
23 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
22 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
21 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
20 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
16 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
15 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
14 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
13 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
12 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
09 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
08 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
07 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
06 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
05 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
31 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
30 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
29 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
26 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
25 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
24 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
23 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
22 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
19 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
18 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
17 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
16 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
12 Jan 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
11 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
10 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
09 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
08 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
05 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
04 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
03 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
02 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
28 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
27 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
26 Dec 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
26 Dec 2023 | 0 Dividend | |||||
26 Dec 2023 | 1.224 Capital gain | |||||
22 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 32.05 | - |
21 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.93 | - |
20 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.53 | - |
19 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 32.08 | - |
18 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.93 | - |
15 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 31.69 | - |
14 Dec 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 31.55 | - |
13 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.45 | - |
12 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 31.03 | - |
11 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 30.84 | - |
08 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.91 | - |
07 Dec 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 30.68 | - |
06 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 30.25 | - |
05 Dec 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 30.45 | - |
04 Dec 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 30.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |