Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
02 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
30 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
29 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
26 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
25 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
24 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
23 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
22 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
19 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
18 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
17 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
16 Apr 2024 | 37.98 | 37.98 | 37.80 | 37.80 | 37.80 | 110 |
15 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
12 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
11 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
10 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
09 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
08 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
05 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
04 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
03 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
02 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
28 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
28 Mar 2024 | 42 Dividend | |||||
27 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | -3.82 | - |
26 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | -3.82 | - |
25 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -3.83 | - |
22 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
21 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
20 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
19 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -3.88 | - |
18 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
15 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
14 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -3.87 | - |
13 Mar 2024 | 39.28 | 39.28 | 38.52 | 38.52 | -3.85 | 20 |
12 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | -3.95 | - |
11 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
08 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
07 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -3.96 | - |
06 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -3.83 | - |
05 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -3.83 | - |
04 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -3.80 | - |
01 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | -3.75 | - |
29 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | -3.71 | - |
28 Feb 2024 | 36.88 | 37.10 | 36.88 | 37.10 | -3.71 | 600 |
27 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
26 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
23 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
22 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.59 | - |
21 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | -3.58 | - |
20 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
19 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
15 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.60 | - |
14 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | -3.67 | - |
13 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -3.70 | - |
12 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
09 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
08 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
06 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.43 | - |
05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.43 | - |
02 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
01 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
31 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
30 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
29 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -3.43 | - |
26 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
25 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
24 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.44 | - |
23 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -3.41 | - |
22 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | -3.39 | - |
19 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -3.33 | - |
18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.40 | - |
17 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | -3.55 | - |
16 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | -3.57 | - |
15 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.54 | - |
12 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -3.54 | - |
11 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
10 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -3.48 | - |
09 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
08 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
05 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42 | - |
04 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | -3.49 | - |
03 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | -3.52 | - |
02 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.51 | - |
29 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
28 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | -3.50 | - |
27 Dec 2023 | 35.16 | 35.16 | 35.00 | 35.00 | -3.50 | 200 |
22 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | -3.52 | - |
21 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
20 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
19 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
18 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | -3.46 | - |
15 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | -3.46 | - |
14 Dec 2023 | 33.84 | 33.84 | 33.84 | 33.84 | -3.39 | - |
13 Dec 2023 | 33.52 | 33.52 | 33.52 | 33.52 | -3.35 | - |
12 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.92 | -3.29 | - |
11 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | -3.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |