Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
01 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
30 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
29 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
26 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
25 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
24 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
23 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
22 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
19 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
18 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
17 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
16 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
15 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
12 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
11 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
10 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
09 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
08 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
05 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
04 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
03 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
02 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
01 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
28 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
27 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
26 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
25 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
22 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
21 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
20 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
19 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
18 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
15 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
14 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
13 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
12 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
11 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
08 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
07 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
06 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
05 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
04 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
01 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
29 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
28 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
27 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
26 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
23 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
22 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
21 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
20 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
16 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
15 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
14 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
13 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
12 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
09 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
08 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
07 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
06 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
05 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
02 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
01 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
31 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
30 Jan 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
29 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
26 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
25 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
23 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
22 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
19 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
18 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
17 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
16 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
12 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
11 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
10 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
09 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
08 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
05 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
03 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
02 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
29 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
28 Dec 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
28 Dec 2023 | 0.193 Dividend | |||||
27 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.21 | - |
26 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.17 | - |
22 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.00 | - |
21 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.89 | - |
20 Dec 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.48 | - |
19 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.01 | - |
18 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.80 | - |
15 Dec 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.59 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 0.6 Capital gain | |||||
14 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 35.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |