Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
25 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
24 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
23 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
22 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
19 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
18 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
17 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
16 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
15 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
12 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
11 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
10 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
09 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
08 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
05 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
04 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
03 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
02 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
01 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
28 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
27 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
26 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
25 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
22 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
21 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
20 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
19 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
18 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
15 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
14 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
13 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
12 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
11 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
08 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
07 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
06 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
05 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
04 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
01 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
29 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
28 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
27 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
26 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
23 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
22 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
21 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
16 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
15 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
14 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
13 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
12 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
09 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
08 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
07 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
06 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
05 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
02 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
01 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
31 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
30 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
29 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
26 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
25 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
24 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
23 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
22 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
19 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
18 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
17 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
16 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
12 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
10 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
09 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
08 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
05 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
04 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
03 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
02 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
29 Dec 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
28 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
27 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
26 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
22 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
21 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
21 Dec 2023 | 0.033 Dividend | |||||
21 Dec 2023 | 2.892 Capital gain | |||||
20 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 36.08 | - |
19 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 36.64 | - |
18 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 36.35 | - |
15 Dec 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 36.16 | - |
14 Dec 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 36.14 | - |
13 Dec 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 35.59 | - |
12 Dec 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 34.91 | - |
11 Dec 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 34.93 | - |
08 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 34.86 | - |
07 Dec 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 34.63 | - |
06 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 34.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |