Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
09 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
08 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
07 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
06 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
03 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
02 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
01 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
30 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
29 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
26 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
25 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
24 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
23 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
22 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
19 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
18 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
17 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
16 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
15 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
12 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
11 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
10 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
09 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
08 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
05 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
04 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
03 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
02 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
01 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
28 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
27 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
26 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
25 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
22 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
21 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
20 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
19 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
18 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
15 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
14 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
13 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
12 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
11 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
08 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
07 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
06 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
05 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
04 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
01 Mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
29 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
28 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
27 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
26 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
23 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
22 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
21 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
20 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
16 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
15 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
14 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
13 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
12 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
09 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
08 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
07 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
06 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
05 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
02 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
01 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
31 Jan 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
30 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
29 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
26 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
25 Jan 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
24 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
23 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
22 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
19 Jan 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
18 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
17 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
16 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
12 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
11 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
10 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
09 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
08 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
05 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
04 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
03 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
02 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
29 Dec 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
28 Dec 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
27 Dec 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
27 Dec 2023 | 0.014 Dividend | |||||
26 Dec 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.24 | - |
22 Dec 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.15 | - |
21 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.99 | - |
20 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.48 | - |
19 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |