Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
22 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
19 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
17 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
16 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
15 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
12 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
11 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
10 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
09 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
08 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
05 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
04 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
03 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
02 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
01 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
28 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
27 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
26 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
25 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
22 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
21 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
20 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
18 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
15 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
14 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
13 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
12 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
11 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
08 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
07 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
06 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
05 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
04 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
01 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
29 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
28 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
27 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
26 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
23 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
22 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
21 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
20 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
16 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
15 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
14 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
13 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
12 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
09 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
08 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
07 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
06 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
02 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
01 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
31 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
30 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
29 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
26 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
25 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
24 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
23 Jan 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
22 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
19 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
18 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
17 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
16 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
12 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
11 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
09 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
08 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
05 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
04 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
03 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
02 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
29 Dec 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
28 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
27 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
26 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
22 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
21 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
21 Dec 2023 | 0.005 Dividend | |||||
21 Dec 2023 | 1.821 Capital gain | |||||
20 Dec 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 33.95 | - |
19 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 34.50 | - |
18 Dec 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 34.06 | - |
15 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 33.97 | - |
14 Dec 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 34.30 | - |
13 Dec 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 33.86 | - |
12 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 33.10 | - |
11 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 33.07 | - |
08 Dec 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 32.94 | - |
07 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 32.87 | - |
06 Dec 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 32.63 | - |
05 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 32.75 | - |
04 Dec 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 33.14 | - |
01 Dec 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 32.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |