Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
24 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
23 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
22 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
19 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
18 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
17 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
16 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
15 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
12 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
11 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
10 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
09 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
08 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
05 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
04 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
03 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
02 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
01 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
28 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
27 Mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
26 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
25 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
22 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
21 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
20 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
19 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
18 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
15 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
14 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
13 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
12 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
11 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
08 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
07 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
06 Mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
05 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
04 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
01 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
29 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
28 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
27 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
26 Feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
23 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
22 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
21 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
20 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
16 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
15 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
14 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
13 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
12 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
09 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
08 Feb 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
07 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
06 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
05 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
02 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
01 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
31 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
30 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
29 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
26 Jan 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
25 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
24 Jan 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
23 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
22 Jan 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
19 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
18 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
17 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
16 Jan 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
12 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
11 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
10 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
09 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
08 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
05 Jan 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
04 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
03 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
02 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
29 Dec 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
28 Dec 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
27 Dec 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
26 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
22 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
21 Dec 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
20 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
19 Dec 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
18 Dec 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
15 Dec 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
15 Dec 2023 | 0.752 Dividend | |||||
14 Dec 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 43.88 | - |
13 Dec 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 42.54 | - |
12 Dec 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 41.82 | - |
11 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.47 | - |
08 Dec 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 42.44 | - |
07 Dec 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 41.94 | - |
06 Dec 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.27 | - |
05 Dec 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 43.30 | - |
04 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |