Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
30 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
29 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
26 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
25 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
24 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
23 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
22 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
19 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
18 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
17 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
16 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
15 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
12 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
11 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
10 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
09 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
08 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
05 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
04 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
03 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
02 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
01 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
28 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
27 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
26 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
25 Mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
22 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
21 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
20 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
19 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
18 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
15 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
14 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
13 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
12 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
11 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
08 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
07 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
06 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
05 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
04 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
01 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
29 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
28 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
27 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
26 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
23 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
22 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
21 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
20 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
16 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
15 Feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
14 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
13 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
12 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
09 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
07 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
06 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
05 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
02 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
01 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
31 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
30 Jan 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
29 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
26 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
25 Jan 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
24 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
23 Jan 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
22 Jan 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
19 Jan 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
18 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
17 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
16 Jan 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
12 Jan 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
11 Jan 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
10 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
09 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
08 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
05 Jan 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
04 Jan 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
03 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
02 Jan 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
29 Dec 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
28 Dec 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
27 Dec 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
26 Dec 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
22 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
21 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
20 Dec 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
19 Dec 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
18 Dec 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
15 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 Dec 2023 | 0.878 Dividend | |||||
14 Dec 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 42.61 | - |
13 Dec 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.32 | - |
12 Dec 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 40.61 | - |
11 Dec 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 41.24 | - |
08 Dec 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 41.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |