Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
30 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
26 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
25 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
24 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
23 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
22 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
18 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
17 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
16 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
15 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
12 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
11 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
10 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
09 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
08 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
05 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
04 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
03 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
02 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
28 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
27 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
26 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
25 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
22 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
21 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
20 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
19 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
18 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
15 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
14 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
13 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
12 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
11 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
08 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
07 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
06 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
05 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
04 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
01 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
29 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
28 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
27 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
26 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
23 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
22 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
21 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
20 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
16 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
15 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
14 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
13 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
12 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
09 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
08 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
07 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
06 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
05 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
02 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
01 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
31 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
30 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
29 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
25 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
24 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
23 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
22 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
18 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
17 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
16 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
12 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
11 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
10 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
09 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
08 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
05 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
04 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
03 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
28 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
27 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
26 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
22 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
21 Dec 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
20 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 Dec 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
18 Dec 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
15 Dec 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 Dec 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
12 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
11 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
08 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 Dec 2023 | 0.411 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |