Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
29 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
26 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
25 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
23 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
22 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
19 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
18 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
17 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
16 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
15 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
12 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
11 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
10 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
09 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
08 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
05 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
04 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
03 Apr 2024 | 39.52 | 39.92 | 39.52 | 39.92 | 39.92 | 12 |
02 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
28 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
28 Mar 2024 | 11.5 Dividend | |||||
27 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 28.74 | - |
26 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 28.31 | - |
25 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 28.08 | - |
22 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 29.14 | - |
21 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 28.43 | - |
20 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 28.13 | - |
19 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 28.15 | - |
18 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.41 | - |
15 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 27.83 | - |
14 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 27.41 | - |
13 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 27.93 | - |
12 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 27.90 | - |
11 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 28.21 | - |
08 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 27.77 | - |
07 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 27.44 | - |
06 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 26.84 | - |
05 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 27.27 | - |
04 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.57 | - |
01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 27.05 | - |
29 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 26.40 | - |
28 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.61 | - |
27 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
26 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.31 | - |
23 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 25.88 | - |
22 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 25.77 | - |
21 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 25.95 | - |
20 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 26.01 | - |
19 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.44 | - |
16 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.34 | - |
15 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.44 | - |
14 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 26.51 | - |
13 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 27.90 | - |
12 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 26.58 | - |
09 Feb 2024 | 36.50 | 37.82 | 36.50 | 37.82 | 27.01 | 100 |
08 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 25.90 | - |
07 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 25.70 | - |
06 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 25.30 | - |
05 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 25.68 | - |
02 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 26.23 | - |
01 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 26.37 | - |
31 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.31 | - |
30 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 26.15 | - |
29 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.33 | - |
26 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.11 | - |
25 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
24 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 26.88 | - |
23 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 26.73 | - |
22 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 27.01 | - |
19 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 27.33 | - |
18 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 26.71 | - |
17 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 26.90 | - |
16 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 27.54 | - |
15 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 28.03 | - |
12 Jan 2024 | 38.84 | 39.24 | 38.84 | 39.24 | 28.03 | 100 |
11 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 26.53 | - |
10 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 26.54 | - |
09 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 26.54 | - |
08 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 26.10 | - |
05 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 25.97 | - |
04 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
03 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 27.07 | - |
02 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 26.98 | - |
29 Dec 2023 | 37.76 | 37.76 | 37.72 | 37.72 | 26.94 | - |
28 Dec 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 27.10 | - |
27 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 26.85 | - |
22 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 26.54 | - |
21 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 26.43 | - |
20 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 26.64 | - |
19 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 26.43 | - |
18 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 26.07 | - |
15 Dec 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 26.90 | - |
14 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 26.71 | - |
13 Dec 2023 | 34.98 | 36.14 | 34.98 | 36.14 | 25.81 | 100 |
12 Dec 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 24.24 | - |
11 Dec 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 24.23 | - |
08 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 23.85 | - |
07 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 23.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |