Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
16 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
15 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
12 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
11 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
10 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
09 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
08 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
05 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
04 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
03 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
02 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
01 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
28 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
27 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
26 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
25 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
22 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
21 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
20 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
19 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
18 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
15 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
14 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
13 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
12 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
11 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
08 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
07 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
06 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
05 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
04 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
01 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
29 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
28 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
27 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
26 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
23 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
22 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
21 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
20 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
16 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
15 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
14 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
13 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
12 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
09 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
08 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
07 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
06 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
05 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
02 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
01 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
31 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
30 Jan 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
29 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
26 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
25 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
24 Jan 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
23 Jan 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
22 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
19 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
18 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
17 Jan 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
16 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
12 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
11 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
10 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
09 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
08 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
05 Jan 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
04 Jan 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
03 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
02 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
29 Dec 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
28 Dec 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
27 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
26 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
22 Dec 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
21 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
21 Dec 2023 | 0.164 Dividend | |||||
20 Dec 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 38.98 | - |
19 Dec 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.49 | - |
18 Dec 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.72 | - |
15 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.79 | - |
14 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.16 | - |
13 Dec 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.13 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.391 Capital gain | |||||
12 Dec 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.72 | - |
11 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 36.97 | - |
08 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 36.87 | - |
07 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.75 | - |
06 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.28 | - |
05 Dec 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.42 | - |
04 Dec 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 37.09 | - |
01 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.50 | - |
30 Nov 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.43 | - |
29 Nov 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 35.52 | - |
28 Nov 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 35.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |