Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
30 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
29 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
26 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
25 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
24 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
23 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
22 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
19 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
18 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
17 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
15 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
12 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
11 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
10 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
09 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
08 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
05 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
04 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
03 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
02 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
01 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
28 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
27 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
26 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
22 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
21 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
20 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
19 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
18 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
14 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
13 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
12 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
11 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
08 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
07 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
06 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
05 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
04 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
01 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
29 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
28 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
27 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
26 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
22 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
21 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
20 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
16 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
15 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
14 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
13 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
12 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
09 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
08 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
07 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
06 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
05 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
02 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
01 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
31 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
30 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
29 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
26 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
25 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
24 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
23 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
22 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
19 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
18 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
16 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
12 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
11 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
10 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
09 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
08 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
05 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
04 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
03 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
02 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
29 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
28 Dec 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
27 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
26 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 Dec 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
21 Dec 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
20 Dec 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
19 Dec 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
19 Dec 2023 | 0.592 Dividend | |||||
19 Dec 2023 | 3.729 Capital gain | |||||
18 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
15 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
14 Dec 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 33.08 | - |
13 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 32.79 | - |
12 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 32.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |