Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
01 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
30 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
29 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
26 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
25 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
23 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
22 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
19 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
18 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
17 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
16 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
15 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
12 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
11 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
10 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
09 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
08 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
05 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
04 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
03 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
02 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
01 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
28 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
27 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
26 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
25 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
22 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
21 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
20 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
19 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
18 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
15 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
14 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
13 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
12 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
11 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
08 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
07 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
06 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
05 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
04 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
01 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
29 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
28 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
27 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
26 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
23 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
22 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
21 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
20 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
16 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
15 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
14 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
13 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
12 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
09 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
08 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
07 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
06 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
05 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
02 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
01 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
31 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
30 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
29 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
26 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
25 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
24 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
23 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
22 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
19 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
18 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
17 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
16 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
12 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
11 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
10 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
09 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
08 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
05 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
04 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
03 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
02 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
29 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
28 Dec 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
27 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
26 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
22 Dec 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
21 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
20 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
19 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
19 Dec 2023 | 0.682 Dividend | |||||
19 Dec 2023 | 3.729 Capital gain | |||||
18 Dec 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
15 Dec 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
14 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 36.85 | - |
13 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 36.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |