Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
30 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
29 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
26 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
25 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
24 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
23 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
22 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
19 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
18 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
17 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
16 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
15 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
12 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
11 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
10 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
09 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
08 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
05 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
04 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
03 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
02 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
01 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
28 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
27 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
26 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
25 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
22 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
21 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
20 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
19 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
18 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
15 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
14 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
13 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
12 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
11 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
08 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
07 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
06 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
05 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
04 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
01 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
29 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
28 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
27 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
26 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
23 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
22 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
21 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
20 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
16 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
15 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
14 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
13 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
12 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
09 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
07 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
06 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
05 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
02 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
01 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
31 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
30 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
29 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
26 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
25 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
24 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
23 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
22 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
19 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
18 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
17 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
16 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
12 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
11 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
10 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
09 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
08 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
05 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
04 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
03 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
02 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
29 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
28 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
27 Dec 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
26 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
22 Dec 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
21 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
20 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
20 Dec 2023 | 0.577 Dividend | |||||
19 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.48 | - |
18 Dec 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.20 | - |
15 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | - |
14 Dec 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 35.47 | - |
13 Dec 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.88 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 1.974 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |