Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
30 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
29 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
26 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
25 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
24 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
23 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
22 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
19 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
18 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
17 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
16 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
15 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
12 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
11 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
10 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
09 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
08 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
05 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
04 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
03 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
02 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
01 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
28 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
27 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
26 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
25 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
22 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
21 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
20 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
19 Mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
18 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
15 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
14 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
13 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
12 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
11 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
08 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
07 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
06 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
05 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
04 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
01 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
29 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
28 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
27 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
26 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
23 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
22 Feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
21 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
20 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
16 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
15 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
14 Feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
13 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
12 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
09 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
08 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
07 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
06 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
05 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
02 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
01 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
31 Jan 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
30 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
29 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
26 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
25 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
24 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
23 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
22 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
19 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
18 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
17 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
16 Jan 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
12 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
11 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
10 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
09 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
08 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
05 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
04 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
03 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
02 Jan 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
29 Dec 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
28 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
27 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
27 Dec 2023 | 0.073 Dividend | |||||
27 Dec 2023 | 1.596 Capital gain | |||||
26 Dec 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.58 | - |
22 Dec 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 39.42 | - |
21 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 39.49 | - |
20 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 38.93 | - |
19 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 39.46 | - |
18 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 39.28 | - |
15 Dec 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.01 | - |
14 Dec 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 38.75 | - |
13 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 38.78 | - |
12 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 38.42 | - |
11 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 38.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |