Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
23 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
22 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
19 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
18 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
17 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
16 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
15 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
12 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
11 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
10 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
09 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
08 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
05 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
04 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
03 Apr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
02 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
01 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
28 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
27 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
26 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
25 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
22 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
21 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
20 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
19 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
18 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
15 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
14 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
13 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
12 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
11 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
08 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
07 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
06 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
05 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
04 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
01 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
29 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
28 Feb 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
27 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
26 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
23 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
22 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
21 Feb 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
20 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
16 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
15 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
14 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
13 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
12 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
09 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
08 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
07 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
06 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
05 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
02 Feb 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
01 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
31 Jan 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
30 Jan 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
29 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
26 Jan 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
25 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
24 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
23 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
22 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
19 Jan 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
18 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
17 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
16 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
12 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
11 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
10 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
09 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
08 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
05 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
04 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
03 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
02 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
29 Dec 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
28 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
27 Dec 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
26 Dec 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
22 Dec 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
21 Dec 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
20 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
19 Dec 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
18 Dec 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
15 Dec 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
14 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
14 Dec 2023 | 0.706 Dividend | |||||
13 Dec 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 44.44 | - |
12 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.00 | - |
11 Dec 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.18 | - |
08 Dec 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 44.01 | - |
07 Dec 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 43.85 | - |
06 Dec 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 43.73 | - |
05 Dec 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 43.64 | - |
04 Dec 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 43.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |