Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
24 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
23 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
22 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
19 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
18 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
17 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
16 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
12 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
11 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
10 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
09 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
08 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
05 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
04 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
03 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
02 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
01 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
28 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
27 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
26 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
25 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
22 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
21 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
20 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
19 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
18 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
15 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
14 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
13 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
12 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
11 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
08 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 Mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
06 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
05 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
04 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
01 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
29 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
28 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
27 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
26 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
23 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
22 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
21 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
20 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
16 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
15 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
14 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
13 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
12 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
09 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
08 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
07 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
06 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
05 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
02 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
01 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
31 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
30 Jan 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
29 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
26 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
25 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
24 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
23 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
22 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
19 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
18 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
17 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
16 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
12 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
11 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
10 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
09 Jan 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
08 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
05 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
04 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
03 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
02 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
29 Dec 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
28 Dec 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
28 Dec 2023 | 0.445 Dividend | |||||
27 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.58 | - |
26 Dec 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 43.33 | - |
22 Dec 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.31 | - |
21 Dec 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 43.15 | - |
20 Dec 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 42.97 | - |
19 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.96 | - |
18 Dec 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.44 | - |
15 Dec 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.26 | - |
14 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 42.63 | - |
13 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.29 | - |
12 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - |
11 Dec 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.32 | - |
08 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 41.79 | - |
07 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.09 | - |
06 Dec 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 40.93 | - |
05 Dec 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 41.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |