Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
24 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
23 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
22 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
19 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
18 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
17 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
16 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
15 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
12 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
11 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
10 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
09 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
08 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
05 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
04 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
03 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
02 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
01 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
28 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
27 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
26 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
25 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
22 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
21 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
20 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
19 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
18 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
15 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
14 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
13 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
12 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
11 Mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
08 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
07 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
06 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
05 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
04 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
01 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
29 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
28 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
27 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
26 Feb 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
23 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
22 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
21 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
20 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
16 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
15 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
14 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
13 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
12 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
09 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
08 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
07 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
06 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
05 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
02 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
01 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
31 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
30 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
29 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
26 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
25 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
24 Jan 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
23 Jan 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
22 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
19 Jan 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
18 Jan 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
17 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
16 Jan 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
12 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
11 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
10 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
09 Jan 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
08 Jan 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
05 Jan 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
04 Jan 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
03 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
02 Jan 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
29 Dec 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
28 Dec 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
27 Dec 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
26 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
26 Dec 2023 | 0.437 Dividend | |||||
26 Dec 2023 | 1.091 Capital gain | |||||
22 Dec 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 42.88 | - |
21 Dec 2023 | 44.34 | 44.34 | 44.34 | 44.34 | 42.81 | - |
20 Dec 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 42.37 | - |
19 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 43.03 | - |
18 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 42.68 | - |
15 Dec 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 42.57 | - |
14 Dec 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 42.61 | - |
13 Dec 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 42.15 | - |
12 Dec 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 41.60 | - |
11 Dec 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 41.48 | - |
08 Dec 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 41.36 | - |
07 Dec 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 41.05 | - |
06 Dec 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 40.75 | - |
05 Dec 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 40.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |