Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 100 |
02 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
30 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
29 Apr 2024 | 37.49 | 38.36 | 37.49 | 38.36 | 38.36 | 100 |
26 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
25 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
24 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
23 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
22 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
19 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
18 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
17 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
16 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
15 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
12 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
11 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
10 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
09 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
08 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
05 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
04 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
03 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
02 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
28 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
27 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
25 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
21 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
20 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
19 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
18 Mar 2024 | 34.75 | 35.25 | 34.75 | 35.25 | 35.25 | 100 |
15 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
14 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
11 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
08 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
07 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
05 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
04 Mar 2024 | 34.65 | 34.85 | 34.65 | 34.85 | 34.85 | 100 |
01 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
29 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
28 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
22 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
21 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
20 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
16 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
15 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
14 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
13 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
12 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
09 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
08 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
07 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
06 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
05 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
02 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
01 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
31 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
30 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
26 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
25 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
24 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
23 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
22 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
19 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
18 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
16 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
15 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
12 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
11 Jan 2024 | 37.10 | 37.60 | 37.10 | 37.60 | 37.60 | 54 |
10 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
09 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
08 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
05 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
04 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
03 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
02 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
29 Dec 2023 | 36.65 | 36.70 | 36.65 | 36.70 | 36.70 | - |
28 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
28 Dec 2023 | 75 Dividend | |||||
27 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | -38.25 | - |
22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | -38.09 | - |
21 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | -38.04 | - |
20 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | -38.30 | - |
19 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | -38.15 | - |
18 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | -38.56 | - |
15 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | -38.30 | - |
14 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | -39.55 | - |
13 Dec 2023 | 36.35 | 36.35 | 36.35 | 36.35 | -37.83 | - |
12 Dec 2023 | 36.65 | 36.65 | 36.65 | 36.65 | -38.15 | - |
11 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | -38.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |