Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
23 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
22 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
19 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
18 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
17 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
16 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
15 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
12 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
11 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
10 Apr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
09 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
08 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
05 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
04 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
03 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
02 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
01 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
28 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
27 Mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
26 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
25 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
22 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
21 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
20 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
19 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
18 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
15 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
14 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
13 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
12 Mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
11 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
08 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
07 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
06 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
05 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
04 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
01 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
29 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
28 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
27 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
26 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
23 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
22 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
21 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
20 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
16 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
15 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
14 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
13 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
12 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
09 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
08 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
07 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
06 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
05 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
02 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
01 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
31 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
30 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
29 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
26 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
25 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
24 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
23 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
22 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
19 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
18 Jan 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
17 Jan 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
16 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
12 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
11 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
10 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
09 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
08 Jan 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
05 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
04 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
03 Jan 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
02 Jan 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
29 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
28 Dec 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
27 Dec 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
26 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
22 Dec 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
21 Dec 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
20 Dec 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
19 Dec 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
18 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
15 Dec 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
14 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
13 Dec 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
12 Dec 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
11 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
08 Dec 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
07 Dec 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
07 Dec 2023 | 0.408 Dividend | |||||
06 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.96 | - |
05 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | - |
04 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |