Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
24 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
23 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
22 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
19 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
18 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
17 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
16 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
15 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
12 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
11 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
10 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
09 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
08 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
05 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
04 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
03 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
02 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
01 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
28 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
27 Mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
26 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
25 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
22 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
21 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
20 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
19 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
18 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
15 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
14 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
13 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
12 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
11 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
08 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
07 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
06 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
05 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
04 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
01 Mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
29 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
28 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
27 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
26 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
23 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
22 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
21 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
20 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
16 Feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
15 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
14 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
13 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
12 Feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
09 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
08 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
07 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
06 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
05 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
02 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
01 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
31 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
30 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
29 Jan 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
26 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
25 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
24 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
23 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
22 Jan 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
19 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
18 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
17 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
16 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
12 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
11 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
10 Jan 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
09 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
08 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
05 Jan 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
04 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
03 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
02 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
29 Dec 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
28 Dec 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
27 Dec 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
26 Dec 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
22 Dec 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
21 Dec 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
20 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
19 Dec 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
18 Dec 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
15 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
15 Dec 2023 | 0.539 Dividend | |||||
14 Dec 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 44.56 | - |
13 Dec 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.44 | - |
12 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.84 | - |
11 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.64 | - |
11 Dec 2023 | 0 Dividend | |||||
11 Dec 2023 | 2.93 Capital gain | |||||
08 Dec 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 43.45 | - |
07 Dec 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 43.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |