Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
01 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
30 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
29 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
26 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
25 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
24 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
23 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
22 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
19 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
18 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
17 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
16 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
15 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
12 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
11 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
10 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
09 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
08 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
05 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
04 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
03 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
02 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
01 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
28 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
27 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
26 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
25 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
22 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
21 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
20 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
19 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
18 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
15 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
14 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
13 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
12 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
11 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
08 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
07 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
06 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
05 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
04 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
01 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
29 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
28 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
27 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
26 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
23 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
22 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
21 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
20 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
16 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
15 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
14 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
13 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
12 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
09 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
08 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
07 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
06 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
05 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
02 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
01 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
31 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
30 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
29 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
26 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
25 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
24 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
23 Jan 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
22 Jan 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
19 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
18 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
17 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
16 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
12 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
11 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
10 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
09 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
08 Jan 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
05 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
04 Jan 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
03 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
02 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
29 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
28 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
26 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
22 Dec 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
21 Dec 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
20 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
19 Dec 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
18 Dec 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
15 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
15 Dec 2023 | 0.707 Dividend | |||||
14 Dec 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.24 | - |
13 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.51 | - |
12 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 33.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |