Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
29 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
26 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
25 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
24 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
23 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
22 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
19 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
18 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
17 Apr 2024 | 34.20 | 34.85 | 34.20 | 34.49 | 34.49 | 691 |
16 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
15 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
12 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
11 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
10 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
09 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
08 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
05 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
04 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
03 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
02 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
28 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
27 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
26 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
25 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
19 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
18 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
15 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
11 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
05 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
04 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | - |
29 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
28 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
27 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.20 | - |
26 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - |
23 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | - |
22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
20 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
19 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
16 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
15 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
14 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | - |
13 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | - |
12 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | - |
09 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.36 | - |
08 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | - |
07 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | - |
06 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
05 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.47 | - |
02 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
01 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.85 | - |
31 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.13 | - |
30 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.13 | - |
29 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.80 | - |
26 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.11 | - |
25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.06 | - |
24 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.04 | - |
23 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | - |
22 Jan 2024 | 24.86 | 25.50 | 24.86 | 25.50 | 25.40 | 40 |
19 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | - |
18 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | - |
17 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | - |
16 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.57 | - |
15 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | - |
12 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | - |
11 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
10 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
09 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
08 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
05 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.72 | - |
04 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | - |
03 Jan 2024 | 30.67 | 30.67 | 29.38 | 29.38 | 29.26 | 5 |
02 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.99 | - |
29 Dec 2023 | 31.05 | 31.11 | 31.05 | 31.11 | 30.99 | - |
28 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.93 | - |
27 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | - |
22 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.58 | - |
21 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | - |
20 Dec 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
19 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 27.98 | - |
18 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.18 | - |
15 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.81 | - |
14 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | - |
13 Dec 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.45 | - |
12 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
11 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
08 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
07 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |