Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
24 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
23 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
22 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
19 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
18 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
17 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
16 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
15 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
12 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
11 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
10 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
09 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
08 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
05 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
04 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
03 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
02 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
01 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
28 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
27 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
26 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
25 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
22 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
21 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
20 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
19 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
15 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
14 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
13 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
12 Mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
11 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
08 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
07 Mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
06 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
05 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
04 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
01 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
29 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
28 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
27 Feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
26 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
23 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
22 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
21 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
20 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
16 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
15 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
14 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
13 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
12 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
09 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
08 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
07 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
06 Feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
05 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
02 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
01 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
31 Jan 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
30 Jan 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
29 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
26 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
25 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
24 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
23 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
22 Jan 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
19 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
18 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
17 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
16 Jan 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
12 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
11 Jan 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
10 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
09 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
08 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
05 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
04 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
03 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
02 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
29 Dec 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
28 Dec 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
27 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
26 Dec 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
22 Dec 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
21 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
20 Dec 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
19 Dec 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
18 Dec 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
15 Dec 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
14 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
14 Dec 2023 | 0.233 Dividend | |||||
14 Dec 2023 | 3.155 Capital gain | |||||
13 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 46.51 | - |
12 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 45.95 | - |
11 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 45.90 | - |
08 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 45.31 | - |
07 Dec 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 45.19 | - |
06 Dec 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 45.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |