Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
26 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
25 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
22 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
21 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
20 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
19 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
18 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
15 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
14 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
13 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
12 Mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
11 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
08 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
07 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
06 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
05 Mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
04 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
01 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
29 Feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
28 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
27 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
26 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
23 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
22 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
21 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
20 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
16 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
15 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
14 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
13 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
12 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
09 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
08 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
07 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
06 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
05 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
02 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
01 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
31 Jan 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
30 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
29 Jan 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
26 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
25 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
24 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
23 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
22 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
19 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
18 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
17 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
16 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
12 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
11 Jan 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
10 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
09 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
08 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
05 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
04 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
03 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
02 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
29 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
28 Dec 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
27 Dec 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
26 Dec 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
22 Dec 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
21 Dec 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
20 Dec 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
19 Dec 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
18 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
15 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 2.723 Capital gain | |||||
14 Dec 2023 | 42.19 | 42.19 | 42.19 | 42.19 | 39.47 | - |
13 Dec 2023 | 41.78 | 41.78 | 41.78 | 41.78 | 39.08 | - |
12 Dec 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 38.43 | - |
11 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 38.18 | - |
08 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 37.81 | - |
07 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 37.63 | - |
06 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 37.54 | - |
05 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 37.73 | - |
04 Dec 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 38.02 | - |
01 Dec 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 38.06 | - |
30 Nov 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 37.42 | - |
29 Nov 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 37.23 | - |
28 Nov 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 36.98 | - |
27 Nov 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 37.13 | - |
24 Nov 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 37.18 | - |
22 Nov 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 37.04 | - |
21 Nov 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 36.86 | - |
20 Nov 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 36.91 | - |
17 Nov 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 36.60 | - |
16 Nov 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 36.37 | - |
15 Nov 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 36.50 | - |
14 Nov 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 36.49 | - |
13 Nov 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 35.44 | - |
10 Nov 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 35.38 | - |
09 Nov 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 34.92 | - |
08 Nov 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 35.30 | - |
07 Nov 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 35.30 | - |
06 Nov 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 35.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |