Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
24 Apr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
23 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
22 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
19 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
18 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
17 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
16 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
15 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
12 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
11 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
10 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
09 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
08 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
05 Apr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
04 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
03 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
02 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
01 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
28 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
27 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
26 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
25 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
22 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
21 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
20 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
19 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
18 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
15 Mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
14 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
13 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
12 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
11 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
08 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
07 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
06 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
05 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
04 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
01 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
29 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
28 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
27 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
26 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
23 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
22 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
21 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
20 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
16 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
15 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
14 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
13 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
12 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
09 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
08 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
07 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
06 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
05 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
02 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
01 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
31 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
30 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
29 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
26 Jan 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
25 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
24 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
23 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
22 Jan 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
18 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
17 Jan 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
16 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
12 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
11 Jan 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
10 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
09 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
08 Jan 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
05 Jan 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
04 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
03 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
02 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
29 Dec 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
28 Dec 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
27 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
26 Dec 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
22 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
21 Dec 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
20 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
19 Dec 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
18 Dec 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
15 Dec 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
14 Dec 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
13 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 5.247 Capital gain | |||||
12 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 46.03 | - |
11 Dec 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 45.59 | - |
08 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 45.48 | - |
07 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 45.26 | - |
06 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 44.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |