Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
30 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
29 Apr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
26 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
25 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
24 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
23 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
22 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
19 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
18 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
17 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
16 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
15 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
12 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
11 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
10 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
09 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
08 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
05 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
04 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
03 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
02 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
28 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
27 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
26 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
25 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
22 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
21 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
20 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
19 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
18 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
15 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
15 Mar 2024 | 0.039 Dividend | |||||
14 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.71 | - |
13 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.77 | - |
12 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.81 | - |
11 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.39 | - |
08 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.47 | - |
07 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.69 | - |
06 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.30 | - |
05 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.15 | - |
04 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.53 | - |
01 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.59 | - |
29 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.29 | - |
28 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.08 | - |
27 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.13 | - |
26 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.09 | - |
23 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.24 | - |
22 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.24 | - |
21 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.50 | - |
20 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.47 | - |
16 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.75 | - |
15 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.94 | - |
14 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.76 | - |
13 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.44 | - |
12 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.94 | - |
09 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.01 | - |
08 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.75 | - |
07 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.72 | - |
06 Feb 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.42 | - |
05 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.31 | - |
02 Feb 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.42 | - |
01 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.03 | - |
31 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.58 | - |
30 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.16 | - |
29 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.21 | - |
26 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.91 | - |
25 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.91 | - |
24 Jan 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.77 | - |
23 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.70 | - |
22 Jan 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.59 | - |
19 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.52 | - |
18 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.12 | - |
17 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.78 | - |
16 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.96 | - |
12 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.13 | - |
11 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.10 | - |
10 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.09 | - |
09 Jan 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.87 | - |
08 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.92 | - |
05 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.46 | - |
04 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.41 | - |
03 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.54 | - |
02 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.81 | - |
29 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.06 | - |
28 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.16 | - |
27 Dec 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.14 | - |
26 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.09 | - |
22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.96 | - |
21 Dec 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 39.93 | - |
21 Dec 2023 | 0.163 Dividend | |||||
21 Dec 2023 | 1.495 Capital gain | |||||
20 Dec 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.56 | - |
19 Dec 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 40.03 | - |
18 Dec 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 39.81 | - |
15 Dec 2023 | 41.34 | 41.34 | 41.34 | 41.34 | 39.64 | - |
14 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 39.59 | - |
13 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 39.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |