Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
30 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
29 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
26 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
25 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
24 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
23 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
22 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
19 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
18 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
17 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
16 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
15 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
12 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
11 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
10 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
09 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
08 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
05 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
05 Apr 2024 | 0.089 Dividend | |||||
04 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.96 | - |
03 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.30 | - |
02 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.18 | - |
01 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.43 | - |
28 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.55 | - |
27 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.50 | - |
26 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.06 | - |
25 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | - |
22 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.26 | - |
21 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | - |
20 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.14 | - |
19 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.84 | - |
18 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
15 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.53 | - |
14 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.64 | - |
13 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.76 | - |
12 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.72 | - |
11 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
08 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.44 | - |
07 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.59 | - |
06 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.21 | - |
05 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.99 | - |
04 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.17 | - |
01 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.05 | - |
29 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.86 | - |
28 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
27 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
26 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
23 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | - |
22 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.59 | - |
21 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.08 | - |
20 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.95 | - |
16 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.13 | - |
15 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.18 | - |
14 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.76 | - |
13 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.46 | - |
12 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.98 | - |
09 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.84 | - |
08 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.76 | - |
07 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | - |
06 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | - |
05 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.35 | - |
02 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.53 | - |
01 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.44 | - |
31 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.19 | - |
30 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.61 | - |
29 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.49 | - |
26 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.33 | - |
25 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.25 | - |
24 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.06 | - |
23 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.00 | - |
22 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.93 | - |
19 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.83 | - |
18 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.48 | - |
17 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.27 | - |
16 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.47 | - |
12 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.77 | - |
11 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.82 | - |
10 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.85 | - |
09 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.75 | - |
08 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.90 | - |
05 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.67 | - |
04 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.53 | - |
03 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.54 | - |
02 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.80 | - |
29 Dec 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.85 | - |
28 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.91 | - |
27 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 35.93 | - |
26 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.88 | - |
26 Dec 2023 | 0.105 Dividend | |||||
26 Dec 2023 | 0.467 Capital gain | |||||
22 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.74 | - |
21 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.69 | - |
20 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 35.36 | - |
19 Dec 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 35.90 | - |
18 Dec 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 35.67 | - |
15 Dec 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 35.61 | - |
14 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.69 | - |
13 Dec 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |