Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
30 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
29 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
26 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
25 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
24 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
23 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
22 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
19 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
18 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
17 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
16 Apr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
15 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
12 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
11 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
10 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
09 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
08 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
05 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
04 Apr 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
03 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
02 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
01 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
28 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
27 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
26 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
25 Mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
22 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
21 Mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
20 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
19 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
18 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
15 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
14 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
13 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
12 Mar 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
11 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
08 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
07 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
06 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
05 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
04 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
01 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
29 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
28 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
27 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
26 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
23 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
22 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
21 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
20 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
16 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
15 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
14 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
13 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
12 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
09 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
08 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
07 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
06 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
05 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
02 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
01 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
31 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
30 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
29 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
26 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
25 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
24 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
23 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
22 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
19 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
18 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
17 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
16 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
12 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
11 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
10 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
09 Jan 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
08 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
05 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
04 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
03 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
02 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
29 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
28 Dec 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
27 Dec 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
26 Dec 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
22 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
21 Dec 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
21 Dec 2023 | 0.189 Dividend | |||||
20 Dec 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 41.26 | - |
19 Dec 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 41.90 | - |
18 Dec 2023 | 41.88 | 41.88 | 41.88 | 41.88 | 41.69 | - |
15 Dec 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 41.43 | - |
14 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.21 | - |
13 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.27 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.851 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |