Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
22 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
19 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
18 Apr 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
17 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
16 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
15 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
12 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
11 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
10 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
09 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
08 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
05 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
04 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
03 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
02 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
01 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
28 Mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
27 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
26 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
25 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
22 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
21 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
20 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
19 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
18 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
15 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
14 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
13 Mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
12 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
11 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
08 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
07 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
06 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
05 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
04 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
01 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
29 Feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
28 Feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
27 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
26 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
23 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
22 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
21 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
20 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
16 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
15 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
14 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
13 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
12 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
09 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
08 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
07 Feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
06 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
05 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
02 Feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
01 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
31 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
30 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
29 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
26 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
25 Jan 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
24 Jan 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
23 Jan 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
22 Jan 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
19 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
18 Jan 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
17 Jan 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
16 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
12 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
11 Jan 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
10 Jan 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
09 Jan 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
08 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Jan 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
04 Jan 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
03 Jan 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
02 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
29 Dec 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
28 Dec 2023 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
27 Dec 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
26 Dec 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
22 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
21 Dec 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
20 Dec 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
19 Dec 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
18 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
15 Dec 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
14 Dec 2023 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
13 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
12 Dec 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
11 Dec 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
08 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
07 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
06 Dec 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
06 Dec 2023 | 0 Dividend | |||||
06 Dec 2023 | 0.269 Capital gain | |||||
05 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.63 | - |
04 Dec 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.38 | - |
01 Dec 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 40.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |