Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
22 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
18 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
17 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
16 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
15 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
12 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
11 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
10 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
09 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
08 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
05 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
04 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
03 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
02 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
01 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
28 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
27 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
26 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
25 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
22 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
21 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
20 Mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
19 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
18 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
15 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
14 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
13 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
12 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
11 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
08 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
07 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
06 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
05 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
04 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
01 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
29 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
28 Feb 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
27 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
26 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
23 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
22 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
21 Feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
20 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
16 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
15 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
14 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
13 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
12 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
09 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
08 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
07 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
06 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
05 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
02 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
01 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
31 Jan 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
30 Jan 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
29 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
26 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
25 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
24 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
23 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
22 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
19 Jan 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
18 Jan 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
17 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
16 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
12 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
11 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
10 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
09 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
08 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
05 Jan 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
04 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
03 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
02 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
29 Dec 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
28 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
27 Dec 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
27 Dec 2023 | 1.864 Dividend | |||||
27 Dec 2023 | 1.226 Capital gain | |||||
26 Dec 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 46.83 | - |
22 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 46.49 | - |
21 Dec 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 46.38 | - |
20 Dec 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 46.00 | - |
19 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 46.58 | - |
18 Dec 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 46.14 | - |
15 Dec 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 45.99 | - |
14 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 46.58 | - |
13 Dec 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 46.03 | - |
12 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 45.12 | - |
11 Dec 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 45.49 | - |
08 Dec 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 45.47 | - |
07 Dec 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 45.17 | - |
06 Dec 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 45.14 | - |
05 Dec 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 45.44 | - |
04 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 45.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |