Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
27 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
26 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
25 Mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
22 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
21 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
20 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
19 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
18 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
15 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
14 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
13 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
12 Mar 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
11 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
08 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
07 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
06 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
05 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
04 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
01 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
29 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
28 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
27 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
26 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
23 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
22 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
21 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
20 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
16 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
15 Feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
14 Feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
13 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
12 Feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
09 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
08 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
07 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
06 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
05 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
02 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
01 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
31 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
30 Jan 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
29 Jan 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
26 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
25 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
24 Jan 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
23 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
22 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
19 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
18 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
17 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
16 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
12 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
11 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
10 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
09 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
08 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
05 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
04 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
03 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
02 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
29 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
28 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
27 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
26 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
22 Dec 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
21 Dec 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
20 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
19 Dec 2023 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
18 Dec 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
15 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
15 Dec 2023 | 0.02 Dividend | |||||
15 Dec 2023 | 2.723 Capital gain | |||||
14 Dec 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 39.65 | - |
13 Dec 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 39.26 | - |
12 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 38.61 | - |
11 Dec 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 38.36 | - |
08 Dec 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 37.98 | - |
07 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 37.80 | - |
06 Dec 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 37.71 | - |
05 Dec 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 37.90 | - |
04 Dec 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 38.19 | - |
01 Dec 2023 | 40.88 | 40.88 | 40.88 | 40.88 | 38.23 | - |
30 Nov 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 37.58 | - |
29 Nov 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 37.39 | - |
28 Nov 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 37.15 | - |
27 Nov 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 37.29 | - |
24 Nov 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 37.35 | - |
22 Nov 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 37.22 | - |
21 Nov 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 37.02 | - |
20 Nov 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 37.07 | - |
17 Nov 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 36.76 | - |
16 Nov 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 36.53 | - |
15 Nov 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 36.66 | - |
14 Nov 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 36.65 | - |
13 Nov 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 35.61 | - |
10 Nov 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 35.53 | - |
09 Nov 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 35.07 | - |
08 Nov 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 35.46 | - |
07 Nov 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 35.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |