Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
01 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
30 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
29 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
26 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
25 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
24 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
23 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
22 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
19 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
18 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
17 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
16 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
15 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
12 Apr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
11 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
10 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
09 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
08 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
05 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
04 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
03 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
02 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
01 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
28 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
27 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
26 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
25 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
21 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
20 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
19 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
18 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
15 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
14 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
13 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
12 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
11 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
08 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
07 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
06 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
05 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
04 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
01 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
29 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
28 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
27 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
26 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
23 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
22 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
20 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
16 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
15 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
14 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
13 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
12 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
09 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
08 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
07 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
06 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
05 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
02 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
01 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
31 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
30 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
29 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
25 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
24 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
23 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
22 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
19 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
18 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
17 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
16 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
12 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
11 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
10 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
09 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
08 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
05 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
04 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
03 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
02 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
29 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
28 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
27 Dec 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
26 Dec 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
22 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
21 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
20 Dec 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
19 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
18 Dec 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
15 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
14 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
13 Dec 2023 | 0.627 Dividend | |||||
12 Dec 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 33.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |