Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
01 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
30 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
29 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
26 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
25 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
24 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
23 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
22 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
19 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
18 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
17 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
16 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
15 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
12 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
11 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
10 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
09 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
08 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
05 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
04 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
03 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
02 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
01 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
28 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
27 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
26 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
25 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
22 Mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
21 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
20 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
19 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
18 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
15 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
14 Mar 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
13 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
12 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
11 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
08 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
07 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
06 Mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
05 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
04 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
01 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
29 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
28 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
27 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
26 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
23 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
22 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
21 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
20 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
16 Feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 Feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
14 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
13 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
12 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
09 Feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
08 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
07 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
06 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
05 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
02 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
01 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
31 Jan 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
30 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
29 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
26 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
25 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
24 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
23 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
22 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
19 Jan 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
18 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
17 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
16 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
12 Jan 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
11 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
10 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
09 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
08 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
05 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
04 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
03 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
02 Jan 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
29 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
28 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
27 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
26 Dec 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
22 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
21 Dec 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
20 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
19 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
18 Dec 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
15 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
14 Dec 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
13 Dec 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
13 Dec 2023 | 0.224 Dividend | |||||
13 Dec 2023 | 1.027 Capital gain | |||||
12 Dec 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 37.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |