Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
01 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
30 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
29 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
26 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
25 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
24 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
23 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
22 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
19 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
18 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
17 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
16 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
15 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
12 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
11 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
10 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
09 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
08 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
05 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
04 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
03 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
02 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
01 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
27 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
26 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
25 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
22 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
21 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
20 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
19 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
18 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
15 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
14 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
13 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
12 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
11 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
08 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
07 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
06 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
05 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
04 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
01 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
29 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
28 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
27 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
26 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
23 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
22 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
21 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
20 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
16 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
15 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
14 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
12 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
09 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
08 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
07 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
06 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
05 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
02 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
01 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
31 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
30 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
29 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
26 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
25 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
24 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
23 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
22 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
19 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
17 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
16 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
12 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
11 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
10 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
08 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
05 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
04 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
03 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
02 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
29 Dec 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
28 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
27 Dec 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
26 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
22 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
21 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
20 Dec 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
19 Dec 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
19 Dec 2023 | 0.654 Dividend | |||||
19 Dec 2023 | 3.729 Capital gain | |||||
18 Dec 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 36.17 | - |
15 Dec 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 36.17 | - |
14 Dec 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 36.43 | - |
13 Dec 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 36.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |