Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
01 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
30 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
29 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
24 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
23 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
22 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
19 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
17 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
16 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
15 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
12 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
11 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
10 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
09 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
08 Apr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
05 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
04 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
03 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
02 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
01 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
28 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
27 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
26 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
25 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
22 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
21 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
20 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
19 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
18 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
15 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
14 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
13 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
12 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
11 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
08 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
07 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
06 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
05 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
04 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
01 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
29 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
28 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
27 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
26 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
23 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
22 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
21 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
20 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
16 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
15 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
14 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
13 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
12 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
09 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
08 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
07 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
06 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
05 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
02 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
01 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
31 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
30 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
29 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
26 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
25 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
24 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
23 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
22 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
19 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
18 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
17 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
16 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
12 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
11 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
10 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
09 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
08 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
05 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
04 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
03 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
02 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
29 Dec 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
28 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
27 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
26 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
22 Dec 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
21 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
20 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 4.128 Capital gain | |||||
19 Dec 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 37.70 | - |
18 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 36.26 | - |
15 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 37.15 | - |
14 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 36.97 | - |
13 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 36.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |