Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
30 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
26 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
25 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
24 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
23 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
22 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
19 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
18 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
17 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
16 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
12 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
11 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
10 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
09 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
08 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
05 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
04 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
03 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
02 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
01 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
28 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
27 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
26 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
25 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
22 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
21 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
20 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
19 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
18 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
14 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
13 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
12 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
08 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
07 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
06 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
05 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
04 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
01 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
29 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
28 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
23 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
22 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
21 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
20 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
16 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
15 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
14 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
09 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
08 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
07 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
06 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
01 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
31 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
30 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
26 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
25 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
24 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
23 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
22 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
19 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
18 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
17 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
16 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
12 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
11 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
10 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
09 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
05 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
04 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
03 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
02 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
28 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
27 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
19 Dec 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
15 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
14 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
13 Dec 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
11 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
08 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
08 Dec 2023 | 0.495 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |