Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
25 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
24 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
23 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
22 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
19 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
18 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
17 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
16 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
12 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
11 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
10 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
09 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
08 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
05 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
04 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
03 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
02 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
01 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
28 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
27 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
25 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
22 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
21 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
20 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
19 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
18 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
15 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
14 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
13 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
12 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
11 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
08 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
07 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
06 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
05 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
04 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
01 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
29 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
28 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
27 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
26 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
23 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
22 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
21 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
20 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
16 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
15 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
14 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
13 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
12 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
09 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
08 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
07 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
05 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
02 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
01 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
31 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
30 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
29 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
26 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
25 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
24 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
23 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
22 Jan 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
19 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
18 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
17 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
16 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
12 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
11 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
10 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
09 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
08 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
05 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
04 Jan 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
03 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
02 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
29 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
28 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
27 Dec 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
26 Dec 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
22 Dec 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
22 Dec 2023 | 0.359 Dividend | |||||
22 Dec 2023 | 0.064 Capital gain | |||||
21 Dec 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 45.73 | - |
20 Dec 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 45.17 | - |
19 Dec 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 45.85 | - |
18 Dec 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.54 | - |
15 Dec 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.37 | - |
14 Dec 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.51 | - |
13 Dec 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.47 | - |
12 Dec 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 44.86 | - |
11 Dec 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 44.64 | - |
08 Dec 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.40 | - |
07 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.29 | - |
06 Dec 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |