Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
07 May 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
06 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
03 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
02 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
01 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
30 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
29 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
26 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
25 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
24 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
23 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
22 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
19 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
18 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
17 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
16 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
12 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
11 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
10 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
09 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
08 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
05 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
04 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
03 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
02 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
01 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
28 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
27 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
26 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
25 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
22 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
21 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
20 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
19 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
18 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
15 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
14 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
13 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
12 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
11 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
08 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
07 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
06 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
05 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
04 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
01 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
29 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
28 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
27 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
26 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
23 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
22 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
21 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
20 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
16 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
15 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
14 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
13 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
12 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
09 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
08 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
07 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
06 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
05 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
02 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
01 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
31 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
30 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
29 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
26 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
25 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
24 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
23 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
22 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
19 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
17 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
16 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
12 Jan 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
11 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
10 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
09 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
08 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
05 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
04 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
03 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
02 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
29 Dec 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
28 Dec 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
27 Dec 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
27 Dec 2023 | 0.92 Dividend | |||||
26 Dec 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 35.39 | - |
22 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 35.27 | - |
21 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 35.25 | - |
20 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 34.99 | - |
19 Dec 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 35.24 | - |
18 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |