Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
29 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
26 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
25 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
24 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
23 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
22 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
19 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
18 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
17 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
16 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
15 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
12 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
11 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
10 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
09 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
08 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
05 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
04 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
03 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
02 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
01 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
28 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
27 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
26 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
25 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
22 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
21 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
20 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
19 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
18 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
15 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
14 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
13 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
12 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
11 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
08 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
07 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
06 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
05 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
04 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
01 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
28 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
27 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
26 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
23 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
22 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
21 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
15 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
14 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
13 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
12 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
09 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
08 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
07 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
06 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
05 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
02 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
01 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
31 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
30 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
26 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
25 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
24 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
23 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
22 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
19 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
18 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
17 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
16 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
12 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
11 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
10 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
09 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
08 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
05 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
04 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
03 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
29 Dec 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
28 Dec 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
27 Dec 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
26 Dec 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 Dec 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
21 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
20 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
20 Dec 2023 | 0.343 Dividend | |||||
19 Dec 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.53 | - |
18 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.28 | - |
15 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.28 | - |
14 Dec 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.61 | - |
13 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 33.96 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 1.715 Capital gain | |||||
12 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 33.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |