Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
01 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
30 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
29 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
26 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
25 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
24 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
23 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
19 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
18 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
17 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
16 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
15 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
12 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
11 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
10 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
09 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
05 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
04 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
03 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
02 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
01 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
28 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
27 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
26 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
25 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
19 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
18 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
15 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
14 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
13 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
12 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
11 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
08 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
07 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
06 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
05 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
04 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
01 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
29 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
28 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
27 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
23 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
22 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
16 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
15 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
14 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
13 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
12 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
09 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
08 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
07 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
06 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
02 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
01 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
31 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
30 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
26 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
25 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
24 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
23 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
19 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
17 Jan 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
16 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
12 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
11 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
10 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
09 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
08 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
04 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
03 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
02 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
29 Dec 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
28 Dec 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
27 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
26 Dec 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
21 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
20 Dec 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
19 Dec 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
19 Dec 2023 | 0.249 Dividend | |||||
19 Dec 2023 | 0.547 Capital gain | |||||
18 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.03 | - |
15 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.04 | - |
14 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.24 | - |
13 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 33.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |