Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
19 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
18 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
17 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
16 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
15 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
12 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
11 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
10 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
09 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
08 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
05 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
04 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
03 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
02 Apr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
01 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
28 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
27 Mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
26 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
25 Mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
22 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
21 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
20 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
19 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
18 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
15 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
14 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
13 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
12 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
11 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
08 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
07 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
06 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
05 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
04 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
01 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
29 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
28 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
27 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
26 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
23 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
22 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
21 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
20 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
16 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
15 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
14 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
13 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
12 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
09 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
08 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
07 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
06 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
05 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
02 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
01 Feb 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
31 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
30 Jan 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
29 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
26 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
25 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
24 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
23 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
22 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
19 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
18 Jan 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
17 Jan 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
16 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
12 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
11 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
10 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
09 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
08 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
05 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
04 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
03 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
02 Jan 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
29 Dec 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
28 Dec 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
27 Dec 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
26 Dec 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
21 Dec 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
20 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
19 Dec 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
18 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
15 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
15 Dec 2023 | 0.389 Dividend | |||||
14 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | - |
13 Dec 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 39.76 | - |
12 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 38.76 | - |
11 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.85 | - |
11 Dec 2023 | 0 Dividend | |||||
11 Dec 2023 | 0.492 Capital gain | |||||
08 Dec 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 38.68 | - |
07 Dec 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 38.52 | - |
06 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 38.16 | - |
05 Dec 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 38.21 | - |
04 Dec 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 38.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |