Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
30 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
29 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
26 Apr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
25 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
24 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
23 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
22 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
19 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
18 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
17 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
16 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
15 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
12 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
11 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
10 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
09 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
08 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
05 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
04 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
03 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
02 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
01 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
28 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
27 Mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
26 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
25 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
22 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
21 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
20 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
19 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
18 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
15 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
14 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
13 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
12 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
11 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
08 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
07 Mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
06 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
05 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
04 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
01 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
29 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
28 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
27 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
26 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
22 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
21 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
20 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
16 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
15 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
14 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
13 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
12 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
09 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
08 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
07 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
06 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
05 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
02 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
01 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
31 Jan 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
30 Jan 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
29 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
26 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
25 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
24 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
23 Jan 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
22 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
19 Jan 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
18 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
17 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
16 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
12 Jan 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
11 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
10 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
09 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
08 Jan 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
05 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
04 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
03 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
02 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
29 Dec 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
28 Dec 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
27 Dec 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
26 Dec 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
22 Dec 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
21 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
20 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
19 Dec 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
18 Dec 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
15 Dec 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
14 Dec 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
13 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
13 Dec 2023 | 0.182 Dividend | |||||
13 Dec 2023 | 0.958 Capital gain | |||||
12 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.66 | - |
11 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 41.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |