Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
17 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
16 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
15 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
12 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
11 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
10 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
09 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
08 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
05 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
04 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
03 Apr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
02 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
28 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
27 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 47.93 | - |
25 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.33 | - |
22 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.96 | - |
21 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.74 | - |
20 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.93 | - |
19 Mar 2024 | 46.70 | 46.70 | 46.68 | 46.68 | 46.44 | 180 |
18 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.76 | - |
15 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.83 | - |
14 Mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.24 | - |
13 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.39 | - |
12 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.56 | - |
11 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.46 | - |
08 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.45 | - |
07 Mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.50 | - |
06 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.86 | - |
05 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.63 | - |
04 Mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.89 | - |
01 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.15 | - |
29 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.69 | - |
28 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.39 | - |
28 Feb 2024 | 0.25 Dividend | |||||
27 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.20 | - |
26 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.00 | - |
23 Feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.25 | - |
22 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 41.86 | - |
21 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.67 | - |
20 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.27 | - |
19 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.63 | - |
16 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.51 | - |
15 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.43 | - |
14 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.39 | - |
13 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.26 | - |
12 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.29 | - |
09 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.54 | - |
08 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.16 | - |
07 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.83 | - |
06 Feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.68 | - |
05 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.08 | - |
02 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.48 | - |
01 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.69 | - |
31 Jan 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.46 | - |
30 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.01 | - |
30 Jan 2024 | 0.25 Dividend | |||||
29 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.47 | - |
26 Jan 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.98 | - |
25 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | - |
24 Jan 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 40.89 | - |
23 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.47 | - |
22 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.16 | - |
19 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37.84 | - |
18 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.29 | - |
17 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.71 | - |
16 Jan 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.25 | - |
15 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.75 | - |
12 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.75 | - |
11 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.93 | - |
10 Jan 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.40 | - |
09 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.47 | - |
08 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.14 | - |
05 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.41 | - |
04 Jan 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.16 | - |
03 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.69 | - |
02 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 39.79 | - |
29 Dec 2023 | 41.89 | 41.89 | 41.13 | 41.13 | 40.44 | - |
28 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.61 | - |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 42.77 | 42.77 | 42.77 | 42.77 | 41.81 | - |
22 Dec 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 40.67 | - |
21 Dec 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 40.68 | - |
20 Dec 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 40.39 | - |
19 Dec 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 40.44 | - |
18 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 41.54 | - |
15 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 42.38 | - |
14 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.08 | - |
13 Dec 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 36.71 | - |
12 Dec 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 37.81 | - |
11 Dec 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.10 | - |
08 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 38.13 | - |
07 Dec 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 36.92 | - |
06 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 36.22 | - |
05 Dec 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 37.52 | - |
04 Dec 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 35.65 | - |
01 Dec 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 32.38 | - |
30 Nov 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 32.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |