Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
23 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
22 Apr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
19 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
18 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
17 Apr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
16 Apr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
15 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
12 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
11 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
10 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
09 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
08 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
05 Apr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
04 Apr 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
03 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
02 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
01 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
28 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
27 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
26 Mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
25 Mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
22 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
21 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
20 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
19 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
18 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
15 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
14 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
13 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
12 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
11 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
08 Mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
07 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
06 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
05 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
04 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
01 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
29 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
28 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
27 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
26 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
23 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
22 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
21 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
20 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
16 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
15 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
14 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
13 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
12 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
09 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
08 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
07 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
06 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
05 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
02 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
01 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
31 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
30 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
29 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
26 Jan 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
25 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
24 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
23 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
22 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
19 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
18 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
17 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
16 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
12 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
11 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
10 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
09 Jan 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
08 Jan 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
05 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
04 Jan 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
03 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
02 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
29 Dec 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
28 Dec 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
27 Dec 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
26 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
22 Dec 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
21 Dec 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
21 Dec 2023 | 0.346 Dividend | |||||
20 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.32 | - |
19 Dec 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 44.81 | - |
18 Dec 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.48 | - |
15 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.51 | - |
14 Dec 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 44.91 | - |
13 Dec 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.18 | - |
12 Dec 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.63 | - |
11 Dec 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 44.14 | - |
08 Dec 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.60 | - |
07 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | - |
06 Dec 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.28 | - |
05 Dec 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.44 | - |
04 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.51 | - |
01 Dec 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |