Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
04 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
01 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
29 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
28 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
27 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
26 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
23 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
22 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
21 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
20 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
16 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
15 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 3 |
14 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3 |
14 Feb 2024 | 0.0716 Dividend | |||||
13 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.51 | 3 |
12 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.55 | 2 |
09 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.56 | 3 |
08 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.60 | 6 |
07 Feb 2024 | 41.83 | 41.83 | 41.78 | 41.78 | 41.71 | 203 |
06 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.81 | 1 |
05 Feb 2024 | 41.69 | 41.69 | 41.67 | 41.67 | 41.59 | 303 |
02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.93 | 2 |
01 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.34 | 9 |
01 Feb 2024 | 0.138022 Dividend | |||||
31 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.07 | 9 |
30 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.86 | 9 |
29 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.84 | 9 |
26 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.66 | 9 |
25 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.71 | 9 |
24 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.50 | 2 |
23 Jan 2024 | 41.75 | 41.78 | 41.66 | 41.78 | 41.57 | 8,736 |
22 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.67 | 127 |
19 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.58 | 24 |
18 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.59 | 25 |
17 Jan 2024 | 41.90 | 41.90 | 41.85 | 41.85 | 41.64 | 164 |
16 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 2 |
12 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.06 | 25 |
11 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 1 |
10 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.73 | 3 |
09 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.77 | 25 |
08 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 30 |
05 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.63 | 1 |
04 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.70 | 2 |
03 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 4 |
02 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.89 | 7 |
29 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.01 | 1,402 |
28 Dec 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.17 | 101 |
27 Dec 2023 | 42.30 | 42.45 | 42.30 | 42.45 | 42.24 | 2,604 |
26 Dec 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 7 |
22 Dec 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 2 |
22 Dec 2023 | 0.131372 Dividend | |||||
21 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 41.94 | 3 |
20 Dec 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 41.97 | 1 |
19 Dec 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.81 | 3 |
18 Dec 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.76 | 2 |
15 Dec 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.84 | 1 |
14 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.91 | 8 |
13 Dec 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.59 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |