Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
01 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
30 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
29 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
26 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
25 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
24 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
23 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
22 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
19 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
18 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
17 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
16 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
15 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
12 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
11 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
10 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
09 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
08 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
05 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
04 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
03 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
02 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
01 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
28 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
27 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
26 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
25 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
22 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
21 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
20 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
19 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
18 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
15 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
14 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
13 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
12 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
11 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
08 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
07 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
06 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
05 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
04 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
01 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
29 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
28 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
27 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
26 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
23 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
22 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
21 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
20 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
16 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
15 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
14 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
13 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
12 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
09 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
07 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
06 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
05 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
02 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
01 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
31 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
30 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
29 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
26 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
25 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
24 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
23 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
22 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
18 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
17 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
16 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
12 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
11 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
10 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
09 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
08 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
05 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
04 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
03 Jan 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
02 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
29 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
28 Dec 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
27 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
26 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
22 Dec 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
21 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
19 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
19 Dec 2023 | 0.031 Dividend | |||||
19 Dec 2023 | 3.729 Capital gain | |||||
18 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 34.09 | - |
15 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 34.09 | - |
14 Dec 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 34.35 | - |
13 Dec 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 34.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |