Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
23 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
22 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
19 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
18 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
17 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
16 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
15 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
12 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
11 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
10 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
09 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
08 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
05 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
04 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
03 Apr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
02 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
01 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
28 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
27 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
26 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
25 Mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
22 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
21 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
20 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
19 Mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
18 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
15 Mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
14 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
13 Mar 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
12 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
11 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
08 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
07 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
06 Mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
05 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
04 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
01 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
29 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
28 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
27 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
23 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
22 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
21 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
20 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
16 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
15 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
14 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
13 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
12 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
09 Feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
08 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
07 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
06 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
05 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
02 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
01 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
31 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
30 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
29 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
26 Jan 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
25 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
24 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
23 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
22 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
19 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
18 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
17 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
16 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
12 Jan 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
11 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
10 Jan 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
09 Jan 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
08 Jan 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
05 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
04 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
03 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
02 Jan 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Dec 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
28 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
27 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
26 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
22 Dec 2023 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
21 Dec 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
20 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
19 Dec 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
18 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 Dec 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
15 Dec 2023 | 0.009 Dividend | |||||
15 Dec 2023 | 2.37 Capital gain | |||||
14 Dec 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 42.35 | - |
13 Dec 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 41.57 | - |
12 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 40.90 | - |
11 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 40.52 | - |
08 Dec 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 40.39 | - |
07 Dec 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 40.31 | - |
06 Dec 2023 | 42.19 | 42.19 | 42.19 | 42.19 | 39.95 | - |
05 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 39.84 | - |
04 Dec 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 39.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |