Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
30 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
29 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
26 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
25 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
24 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
23 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
22 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
19 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
18 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
17 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
16 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
15 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
12 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
11 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
10 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
09 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
08 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
05 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
04 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
03 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
02 Apr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
01 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
28 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
27 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
26 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
25 Mar 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
22 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
21 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
20 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
19 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
18 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
15 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
14 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
13 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
12 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
11 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
08 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
07 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
06 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
05 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
04 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
01 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
29 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
28 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
27 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
26 Feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
23 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
22 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
21 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
20 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
16 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
15 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
14 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
13 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
12 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
09 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
08 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
07 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
06 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
05 Feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
02 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
01 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
31 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
30 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
29 Jan 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
26 Jan 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
25 Jan 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
24 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
23 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
22 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
19 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
18 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
17 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
16 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
12 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
11 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
10 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
09 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
08 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
05 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
04 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
03 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
02 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
29 Dec 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
28 Dec 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
27 Dec 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
26 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
22 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
21 Dec 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
20 Dec 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
19 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
18 Dec 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
15 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
14 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
13 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
13 Dec 2023 | 0.19 Dividend | |||||
13 Dec 2023 | 1.027 Capital gain | |||||
12 Dec 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 37.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |