Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
30 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
29 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
26 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
25 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
24 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
23 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
22 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
19 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
18 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
17 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
16 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
15 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
12 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
11 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
10 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
09 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
08 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
05 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
04 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
03 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
02 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
01 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
28 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
27 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
22 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
21 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
20 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
19 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
18 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
15 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
14 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
13 Mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
12 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
11 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
08 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
07 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
06 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
04 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
01 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
29 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
28 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
27 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
26 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
23 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
22 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
21 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
20 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
16 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
15 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
14 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
13 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
12 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
09 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
08 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
07 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
06 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
05 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
02 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
01 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
31 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
30 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
29 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
26 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
25 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
24 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
23 Jan 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
22 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
19 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
18 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
17 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
16 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
12 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
11 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
10 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
09 Jan 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
08 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
05 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
04 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
03 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
02 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
29 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
28 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
27 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
26 Dec 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
22 Dec 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
21 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
20 Dec 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
19 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
18 Dec 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
15 Dec 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
14 Dec 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
13 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
13 Dec 2023 | 0.258 Dividend | |||||
13 Dec 2023 | 0.651 Capital gain | |||||
12 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 37.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |