Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.08 | 39.08 | 38.98 | 38.98 | 38.98 | - |
02 May 2024 | 38.51 | 39.02 | 38.51 | 39.02 | 39.02 | - |
30 Apr 2024 | 38.16 | 38.26 | 37.97 | 38.26 | 38.26 | - |
29 Apr 2024 | 37.25 | 37.70 | 37.25 | 37.52 | 37.52 | - |
26 Apr 2024 | 37.43 | 38.07 | 37.24 | 38.07 | 38.07 | - |
25 Apr 2024 | 37.71 | 37.71 | 37.37 | 37.37 | 37.37 | - |
24 Apr 2024 | 37.81 | 37.84 | 37.48 | 37.48 | 37.48 | - |
23 Apr 2024 | 38.99 | 38.99 | 38.14 | 38.14 | 38.14 | - |
22 Apr 2024 | 38.41 | 38.50 | 38.41 | 38.48 | 38.48 | - |
19 Apr 2024 | 37.56 | 37.67 | 37.54 | 37.54 | 37.54 | - |
18 Apr 2024 | 36.88 | 36.88 | 36.74 | 36.74 | 36.74 | - |
17 Apr 2024 | 36.72 | 36.72 | 36.58 | 36.58 | 36.58 | - |
16 Apr 2024 | 37.44 | 37.44 | 37.28 | 37.32 | 37.32 | - |
15 Apr 2024 | 37.40 | 37.40 | 37.35 | 37.35 | 37.35 | - |
12 Apr 2024 | 37.38 | 37.71 | 37.38 | 37.62 | 37.62 | - |
11 Apr 2024 | 36.48 | 36.53 | 36.44 | 36.53 | 36.53 | - |
10 Apr 2024 | 36.60 | 36.69 | 36.55 | 36.69 | 36.69 | - |
09 Apr 2024 | 36.62 | 36.67 | 36.61 | 36.67 | 36.67 | - |
08 Apr 2024 | 36.69 | 36.70 | 36.62 | 36.62 | 36.62 | - |
05 Apr 2024 | 36.82 | 37.78 | 36.75 | 37.78 | 37.78 | - |
04 Apr 2024 | 36.44 | 36.44 | 36.35 | 36.35 | 36.35 | - |
03 Apr 2024 | 34.88 | 35.17 | 34.88 | 35.17 | 35.17 | - |
02 Apr 2024 | 35.02 | 35.02 | 34.54 | 34.60 | 34.60 | - |
28 Mar 2024 | 33.95 | 34.40 | 33.95 | 33.95 | 33.95 | - |
27 Mar 2024 | 34.10 | 34.20 | 34.10 | 34.15 | 34.15 | - |
26 Mar 2024 | 33.30 | 33.30 | 33.25 | 33.30 | 33.30 | - |
25 Mar 2024 | 33.45 | 33.45 | 33.35 | 33.35 | 33.35 | - |
22 Mar 2024 | 34.00 | 34.05 | 33.95 | 34.05 | 34.05 | - |
21 Mar 2024 | 33.55 | 33.60 | 33.55 | 33.55 | 33.55 | - |
20 Mar 2024 | 33.80 | 33.95 | 33.80 | 33.95 | 33.95 | - |
19 Mar 2024 | 34.10 | 34.10 | 33.95 | 33.95 | 33.95 | - |
18 Mar 2024 | 34.40 | 34.65 | 34.10 | 34.20 | 34.20 | - |
15 Mar 2024 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | - |
14 Mar 2024 | 34.05 | 34.15 | 34.05 | 34.15 | 34.15 | - |
13 Mar 2024 | 34.20 | 34.20 | 34.05 | 34.10 | 34.10 | - |
12 Mar 2024 | 34.35 | 34.35 | 34.30 | 34.30 | 34.30 | - |
11 Mar 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | - |
08 Mar 2024 | 34.15 | 34.40 | 33.85 | 34.40 | 34.40 | - |
07 Mar 2024 | 34.35 | 34.45 | 34.25 | 34.25 | 34.25 | - |
06 Mar 2024 | 33.95 | 33.95 | 33.80 | 33.85 | 33.85 | - |
05 Mar 2024 | 34.55 | 35.10 | 34.50 | 35.10 | 35.10 | - |
04 Mar 2024 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | - |
01 Mar 2024 | 34.50 | 34.50 | 34.40 | 34.45 | 34.45 | - |
29 Feb 2024 | 34.45 | 34.50 | 34.35 | 34.50 | 34.50 | - |
28 Feb 2024 | 34.45 | 34.50 | 34.40 | 34.40 | 34.40 | - |
27 Feb 2024 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | - |
26 Feb 2024 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | - |
23 Feb 2024 | 34.20 | 34.25 | 34.15 | 34.25 | 34.25 | - |
22 Feb 2024 | 34.25 | 34.25 | 34.15 | 34.25 | 34.25 | - |
21 Feb 2024 | 34.15 | 34.20 | 34.05 | 34.05 | 34.05 | - |
20 Feb 2024 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | - |
19 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
16 Feb 2024 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | - |
15 Feb 2024 | 33.35 | 33.35 | 33.20 | 33.20 | 33.20 | - |
14 Feb 2024 | 33.70 | 33.70 | 33.60 | 33.60 | 33.60 | - |
13 Feb 2024 | 34.65 | 34.65 | 34.55 | 34.55 | 34.55 | - |
12 Feb 2024 | 34.25 | 34.35 | 34.25 | 34.25 | 34.25 | - |
09 Feb 2024 | 34.30 | 34.30 | 34.20 | 34.25 | 34.25 | - |
08 Feb 2024 | 34.05 | 34.05 | 33.95 | 33.95 | 33.95 | 50 |
07 Feb 2024 | 35.40 | 35.40 | 35.35 | 35.35 | 35.35 | 20 |
06 Feb 2024 | 35.80 | 35.90 | 35.75 | 35.90 | 35.90 | - |
05 Feb 2024 | 35.50 | 35.55 | 35.45 | 35.55 | 35.55 | - |
02 Feb 2024 | 35.75 | 35.75 | 35.55 | 35.55 | 35.55 | - |
01 Feb 2024 | 36.10 | 36.15 | 35.95 | 35.95 | 35.95 | - |
31 Jan 2024 | 35.95 | 36.20 | 35.85 | 36.20 | 36.20 | - |
30 Jan 2024 | 35.80 | 35.80 | 35.55 | 35.55 | 35.55 | - |
29 Jan 2024 | 36.05 | 36.20 | 36.05 | 36.20 | 36.20 | - |
26 Jan 2024 | 35.85 | 35.85 | 35.65 | 35.65 | 35.65 | - |
25 Jan 2024 | 35.40 | 35.65 | 35.40 | 35.60 | 35.60 | - |
24 Jan 2024 | 35.70 | 35.75 | 35.60 | 35.65 | 35.65 | - |
23 Jan 2024 | 35.70 | 35.70 | 35.10 | 35.50 | 35.50 | - |
22 Jan 2024 | 35.00 | 35.10 | 35.00 | 35.05 | 35.05 | - |
19 Jan 2024 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | - |
18 Jan 2024 | 34.90 | 35.05 | 34.70 | 35.00 | 35.00 | - |
17 Jan 2024 | 36.00 | 36.00 | 35.75 | 35.75 | 35.75 | - |
16 Jan 2024 | 36.65 | 36.65 | 36.25 | 36.25 | 36.25 | - |
15 Jan 2024 | 36.90 | 36.95 | 36.90 | 36.90 | 36.90 | - |
12 Jan 2024 | 36.95 | 37.05 | 36.95 | 37.05 | 37.05 | - |
11 Jan 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | - |
10 Jan 2024 | 36.90 | 36.90 | 36.80 | 36.85 | 36.85 | - |
09 Jan 2024 | 36.90 | 36.90 | 36.85 | 36.85 | 36.85 | - |
08 Jan 2024 | 36.15 | 36.25 | 36.15 | 36.20 | 36.20 | - |
05 Jan 2024 | 36.35 | 36.40 | 36.30 | 36.35 | 36.35 | - |
04 Jan 2024 | 36.55 | 36.55 | 36.15 | 36.20 | 36.20 | - |
03 Jan 2024 | 36.55 | 36.55 | 36.30 | 36.35 | 36.35 | - |
02 Jan 2024 | 36.45 | 36.60 | 36.40 | 36.60 | 36.60 | - |
29 Dec 2023 | 36.35 | 36.35 | 36.25 | 36.35 | 36.35 | - |
28 Dec 2023 | 36.25 | 36.40 | 36.25 | 36.35 | 36.35 | - |
28 Dec 2023 | 75 Dividend | |||||
27 Dec 2023 | 36.45 | 36.45 | 36.30 | 36.40 | -38.60 | - |
22 Dec 2023 | 36.30 | 36.30 | 36.20 | 36.20 | -38.39 | - |
21 Dec 2023 | 36.20 | 36.30 | 36.15 | 36.30 | -38.49 | - |
20 Dec 2023 | 36.55 | 36.60 | 36.40 | 36.40 | -38.60 | - |
19 Dec 2023 | 36.25 | 36.25 | 36.05 | 36.15 | -38.33 | - |
18 Dec 2023 | 36.80 | 36.80 | 36.60 | 36.60 | -38.81 | - |
15 Dec 2023 | 36.55 | 37.10 | 36.55 | 37.10 | -39.34 | - |
14 Dec 2023 | 37.65 | 37.70 | 37.35 | 37.35 | -39.61 | - |
13 Dec 2023 | 36.10 | 36.20 | 36.05 | 36.20 | -38.39 | - |
12 Dec 2023 | 36.40 | 36.40 | 36.30 | 36.30 | -38.49 | - |
11 Dec 2023 | 36.45 | 36.45 | 36.25 | 36.25 | -38.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |