Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
03 May 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
02 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
30 Apr 2024 | 38.29 | 38.60 | 38.26 | 38.29 | 38.29 | - |
29 Apr 2024 | 38.76 | 38.76 | 38.44 | 38.44 | 38.44 | - |
26 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
25 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
24 Apr 2024 | 38.78 | 39.46 | 38.78 | 39.38 | 39.38 | - |
23 Apr 2024 | 38.51 | 39.18 | 38.51 | 39.10 | 39.10 | - |
22 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
19 Apr 2024 | 36.43 | 37.28 | 36.43 | 37.27 | 37.27 | - |
18 Apr 2024 | 36.66 | 37.40 | 36.66 | 36.81 | 36.81 | - |
17 Apr 2024 | 36.92 | 36.92 | 36.84 | 36.84 | 36.84 | - |
16 Apr 2024 | 37.74 | 37.74 | 37.17 | 37.37 | 37.37 | - |
15 Apr 2024 | 38.01 | 38.01 | 37.60 | 37.60 | 37.60 | - |
12 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
11 Apr 2024 | 37.95 | 38.24 | 37.95 | 38.24 | 38.24 | - |
10 Apr 2024 | 39.81 | 39.92 | 39.81 | 39.92 | 39.92 | - |
09 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
08 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
05 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
04 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
03 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
02 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
28 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
27 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
26 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
25 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
22 Mar 2024 | 38.20 | 38.20 | 37.20 | 37.60 | 37.60 | - |
21 Mar 2024 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - |
20 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
19 Mar 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | - |
18 Mar 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | - |
15 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
13 Mar 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - |
12 Mar 2024 | 38.00 | 38.40 | 37.40 | 37.40 | 37.40 | - |
11 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
08 Mar 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | - |
07 Mar 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | - |
06 Mar 2024 | 37.60 | 37.60 | 36.40 | 37.00 | 37.00 | - |
05 Mar 2024 | 35.80 | 37.80 | 35.80 | 37.60 | 37.60 | - |
04 Mar 2024 | 35.00 | 36.60 | 35.00 | 36.00 | 36.00 | - |
01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
29 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
28 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
27 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
26 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
22 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
21 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
20 Feb 2024 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - |
19 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
16 Feb 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | - |
15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
14 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
14 Feb 2024 | 0.41 Dividend | |||||
13 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.59 | - |
12 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | - |
09 Feb 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 36.80 | - |
08 Feb 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 36.40 | - |
07 Feb 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.21 | - |
06 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - |
05 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.21 | - |
02 Feb 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 35.81 | - |
01 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | - |
31 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.56 | - |
30 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
29 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
26 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
25 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
24 Jan 2024 | 39.20 | 40.40 | 39.20 | 40.40 | 39.96 | - |
23 Jan 2024 | 39.40 | 39.60 | 39.40 | 39.60 | 39.17 | - |
22 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.59 | - |
19 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.80 | - |
18 Jan 2024 | 37.40 | 37.40 | 36.60 | 37.20 | 36.80 | - |
17 Jan 2024 | 37.60 | 37.60 | 36.60 | 37.20 | 36.80 | - |
16 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.99 | - |
15 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.79 | - |
12 Jan 2024 | 39.20 | 39.20 | 38.20 | 38.20 | 37.79 | - |
11 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
10 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.57 | - |
09 Jan 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 39.77 | - |
08 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.57 | - |
05 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | - |
04 Jan 2024 | 38.20 | 39.20 | 38.20 | 39.00 | 38.58 | - |
03 Jan 2024 | 40.20 | 40.20 | 38.40 | 38.40 | 37.99 | - |
02 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
29 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | - |
28 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
27 Dec 2023 | 40.60 | 40.60 | 40.00 | 40.00 | 39.57 | - |
22 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 38.97 | - |
21 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.58 | - |
20 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
19 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | - |
18 Dec 2023 | 40.20 | 40.20 | 39.60 | 39.60 | 39.17 | - |
15 Dec 2023 | 41.60 | 41.60 | 39.60 | 39.60 | 39.17 | - |
14 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 37.99 | - |
13 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.82 | - |
12 Dec 2023 | 35.80 | 35.80 | 34.80 | 35.20 | 34.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |