Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
01 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
30 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
29 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
26 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
25 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
24 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
23 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
22 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
19 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
18 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
17 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
16 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
12 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
10 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
09 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
08 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
05 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
04 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
03 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
02 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
01 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
28 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
27 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
26 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
25 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
22 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
21 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
20 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
19 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
18 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
15 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
14 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
13 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
12 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
11 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
08 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
07 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
06 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
05 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
04 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
01 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
29 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
28 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
27 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
26 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
23 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
22 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
21 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
20 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
16 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
15 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
14 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
13 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
12 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
09 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
08 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
07 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
06 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
05 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
02 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
01 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
31 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
30 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
29 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
25 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
24 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
23 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
22 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
19 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
18 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
17 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
16 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
12 Jan 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
11 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
10 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
09 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
08 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
05 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
04 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
03 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
02 Jan 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 Dec 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
28 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
27 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
26 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
22 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
21 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
20 Dec 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
19 Dec 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
18 Dec 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
15 Dec 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
14 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
13 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.651 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |