Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
17 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
16 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
15 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
12 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
11 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
10 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
09 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
08 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
05 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
04 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
03 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
02 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
01 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
28 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
27 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
26 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
25 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
22 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
21 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
20 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
19 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
18 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
15 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
14 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
13 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
12 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
11 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
08 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
06 Mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
05 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
04 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
01 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
29 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
28 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
27 Feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
26 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
23 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
21 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
20 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
16 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
15 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
14 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
13 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
12 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
09 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
08 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
07 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
06 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
05 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
02 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
01 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
31 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
30 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
29 Jan 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
26 Jan 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
25 Jan 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
24 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
23 Jan 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
22 Jan 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
19 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
18 Jan 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
17 Jan 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
16 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
12 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
11 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
10 Jan 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
09 Jan 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
08 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
05 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
04 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
03 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
02 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
29 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
28 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
27 Dec 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
26 Dec 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
22 Dec 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
21 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
20 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
19 Dec 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
18 Dec 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
15 Dec 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 0.119 Capital gain | |||||
14 Dec 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.59 | - |
13 Dec 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 40.95 | - |
12 Dec 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.88 | - |
11 Dec 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 39.98 | - |
08 Dec 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.88 | - |
07 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.59 | - |
06 Dec 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.43 | - |
05 Dec 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.60 | - |
04 Dec 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 40.10 | - |
01 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | - |
30 Nov 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | - |
29 Nov 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |