Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
24 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
23 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
22 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
19 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
18 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
17 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
16 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
15 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
12 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
11 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
10 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
09 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
08 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
03 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
02 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
01 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
28 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
27 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
26 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
25 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
22 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
21 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
20 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
19 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
18 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
15 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
14 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
13 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
12 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
11 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
08 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
07 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
06 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
05 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
04 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
01 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
29 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
28 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
27 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
26 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
23 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
22 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
21 Feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
20 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
16 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
15 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
14 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
13 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
12 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
09 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
08 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
07 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
06 Feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
05 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
02 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
01 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
31 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
30 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
29 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
26 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
25 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
24 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
23 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
22 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
19 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
18 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
17 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
16 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
12 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
11 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
10 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
09 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
08 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
05 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
04 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
03 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
02 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
29 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
28 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
27 Dec 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
27 Dec 2023 | 0.043 Dividend | |||||
26 Dec 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.28 | - |
22 Dec 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.19 | - |
21 Dec 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.02 | - |
20 Dec 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.52 | - |
19 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | - |
18 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 37.98 | - |
15 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.82 | - |
14 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.09 | - |
13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.948 Capital gain | |||||
12 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 37.32 | - |
11 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 37.13 | - |
08 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.64 | - |
07 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 36.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |