Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
17 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
16 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
15 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
12 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
11 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
10 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
09 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
08 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
05 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
04 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
03 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
02 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
01 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
28 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
27 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
26 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
25 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
22 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
21 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
20 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
19 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
18 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
15 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
14 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
13 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
12 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
11 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
08 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
07 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
06 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
05 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
04 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
01 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
29 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
27 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
26 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
23 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
22 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
21 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
20 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
16 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
15 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
14 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
13 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
12 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
09 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
08 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
07 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
06 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
05 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
02 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
01 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
31 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
30 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
29 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
26 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
24 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
23 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
22 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
19 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
18 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
17 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
16 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
12 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
11 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
10 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
09 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
08 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
05 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
04 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
03 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
02 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
29 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
28 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
27 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 Dec 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
22 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
21 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
20 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
19 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
18 Dec 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
15 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
14 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
13 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.948 Capital gain | |||||
12 Dec 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 34.39 | - |
11 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 34.22 | - |
08 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 33.77 | - |
07 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 33.64 | - |
06 Dec 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 33.52 | - |
05 Dec 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 33.54 | - |
04 Dec 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 33.89 | - |
01 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 33.92 | - |
30 Nov 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 33.49 | - |
29 Nov 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |