Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
30 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
29 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
26 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
25 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
24 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
23 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
22 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
19 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
18 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
17 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
16 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
15 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
12 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
11 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
10 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
09 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
08 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
05 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
04 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
03 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
02 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
01 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
28 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
27 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
26 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
25 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
22 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
21 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
20 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
19 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
18 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
15 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
14 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
13 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
12 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
11 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
08 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
07 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
06 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
05 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
04 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
01 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
29 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
28 Feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
27 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
26 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
23 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
22 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
21 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
20 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
16 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
15 Feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
14 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
13 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
12 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
09 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
08 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
07 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
06 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
05 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
02 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
01 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
31 Jan 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
30 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
29 Jan 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
26 Jan 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
25 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
24 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
23 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
22 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
19 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
18 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
17 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
16 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
12 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
11 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
10 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
09 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
08 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
05 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
04 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
03 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
02 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
29 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
28 Dec 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
27 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
26 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
22 Dec 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
21 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
20 Dec 2023 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
19 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
19 Dec 2023 | 0.593 Dividend | |||||
19 Dec 2023 | 0.688 Capital gain | |||||
18 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.00 | - |
15 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 40.01 | - |
14 Dec 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 39.95 | - |
13 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 39.27 | - |
12 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 39.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |