Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
24 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
23 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
22 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
19 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
18 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
17 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
16 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
15 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
12 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
11 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
10 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
09 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
05 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
04 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
03 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
02 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
01 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
28 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
27 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
25 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
21 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
20 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
19 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
18 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
15 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
14 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
12 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
11 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
08 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
07 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
06 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
05 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
04 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
01 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
28 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
27 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
26 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
23 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
22 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
21 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
20 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
16 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
15 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
14 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
13 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
12 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
09 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
08 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
07 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
06 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
05 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
02 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
01 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
31 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
30 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
29 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
23 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
22 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
19 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
18 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
17 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
16 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
12 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
11 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
10 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
09 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
05 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
04 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
03 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
02 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
28 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
27 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
21 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
20 Dec 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
18 Dec 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
18 Dec 2023 | 0 Dividend | |||||
18 Dec 2023 | 1.523 Capital gain | |||||
15 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 33.62 | - |
14 Dec 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 33.80 | - |
13 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 33.10 | - |
12 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 32.21 | - |
11 Dec 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 32.10 | - |
08 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 31.96 | - |
07 Dec 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 31.68 | - |
06 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 31.46 | - |
05 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 31.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |