Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
01 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
30 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
29 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
26 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
25 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
24 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
23 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
22 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
19 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
18 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
17 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
15 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
12 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
11 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
10 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
09 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
08 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
05 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
04 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
03 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
02 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
01 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
28 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
27 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
26 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
25 Mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
22 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
21 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
20 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
19 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
18 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
15 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
14 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
13 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
12 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
11 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
08 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
07 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
06 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
05 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
04 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
01 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
29 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
28 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
27 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
26 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
23 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
22 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
21 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
20 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
16 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
15 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
14 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
13 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
12 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
09 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
08 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
07 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
06 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
05 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
02 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
01 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
31 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
30 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
29 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
26 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
25 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
24 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
23 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
22 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
19 Jan 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
18 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
17 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
16 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
12 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
11 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
10 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
09 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
08 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
04 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
03 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
02 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
29 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
28 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
27 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 Dec 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
22 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
21 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
20 Dec 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
19 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
18 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
15 Dec 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
14 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
13 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.948 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |