Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
01 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
30 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
29 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
26 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
25 Apr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
24 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
23 Apr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
22 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
19 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
18 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
17 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
16 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
15 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
12 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
11 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
10 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
09 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
05 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
04 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
03 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
02 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
01 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
28 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
27 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
26 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
25 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
22 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
21 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
20 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
19 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
18 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
15 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
14 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
13 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
12 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
11 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
08 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
07 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
06 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
05 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
04 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
01 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
29 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
28 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
27 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
26 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
23 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
22 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
21 Feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
20 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
16 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
15 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
14 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
13 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
12 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
09 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
08 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
07 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
06 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
05 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
02 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
01 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
31 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
30 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
29 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
26 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
25 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
24 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
23 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
22 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
19 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
18 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
17 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
16 Jan 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
12 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
11 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
10 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
09 Jan 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
08 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
05 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
04 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
03 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
02 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
29 Dec 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
28 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
27 Dec 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
26 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
22 Dec 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
21 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
20 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
19 Dec 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
18 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
15 Dec 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
15 Dec 2023 | 1.123 Dividend | |||||
14 Dec 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 39.64 | - |
13 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 39.14 | - |
12 Dec 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 38.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |