Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
01 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
30 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
29 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
26 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
25 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
24 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
23 Apr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
22 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
19 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
18 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
17 Apr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
16 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
15 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
12 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
11 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
10 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
09 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
08 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
05 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
04 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
03 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
02 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
01 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
28 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
27 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
26 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
25 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
22 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
21 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
20 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
19 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
18 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
15 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
14 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
13 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
12 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
11 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
08 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
07 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
06 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
05 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
04 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
01 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
29 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
28 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
27 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
26 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
23 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
22 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
21 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
20 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
16 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
15 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
14 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
13 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
12 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
09 Feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
08 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
07 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
06 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
05 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
02 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
01 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
31 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
30 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
29 Jan 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
26 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
25 Jan 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
24 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
23 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
22 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
19 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
18 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
17 Jan 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
16 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
12 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
11 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
10 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
09 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
08 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
05 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
04 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
03 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
02 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
29 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
28 Dec 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
27 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
26 Dec 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
22 Dec 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
21 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
20 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
19 Dec 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
18 Dec 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
18 Dec 2023 | 0.743 Dividend | |||||
18 Dec 2023 | 0.329 Capital gain | |||||
15 Dec 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 42.20 | - |
14 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 42.54 | - |
13 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 41.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |