Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 46.08 | 46.61 | 46.08 | 46.61 | 46.61 | 80 |
25 Apr 2024 | 46.33 | 46.34 | 45.53 | 45.68 | 45.68 | - |
24 Apr 2024 | 45.45 | 46.96 | 45.45 | 46.35 | 46.35 | - |
23 Apr 2024 | 47.84 | 47.84 | 45.02 | 45.02 | 45.02 | - |
22 Apr 2024 | 48.38 | 48.69 | 48.27 | 48.69 | 48.69 | - |
19 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
18 Apr 2024 | 47.18 | 47.65 | 47.18 | 47.65 | 47.65 | - |
17 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
16 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
15 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
12 Apr 2024 | 48.34 | 49.18 | 48.34 | 49.18 | 49.18 | - |
11 Apr 2024 | 48.79 | 48.79 | 48.72 | 48.72 | 48.72 | - |
10 Apr 2024 | 49.18 | 49.20 | 49.18 | 49.20 | 49.20 | - |
09 Apr 2024 | 48.38 | 48.49 | 48.32 | 48.47 | 48.47 | - |
08 Apr 2024 | 47.81 | 48.49 | 47.81 | 48.49 | 48.49 | 46 |
05 Apr 2024 | 48.24 | 48.24 | 47.70 | 47.70 | 47.70 | - |
04 Apr 2024 | 47.51 | 48.41 | 47.51 | 48.41 | 48.41 | - |
03 Apr 2024 | 47.73 | 47.73 | 47.14 | 47.49 | 47.49 | - |
02 Apr 2024 | 48.67 | 49.08 | 48.16 | 48.16 | 48.16 | - |
28 Mar 2024 | 49.31 | 49.97 | 49.03 | 49.03 | 49.03 | - |
28 Mar 2024 | 2.28 Dividend | |||||
27 Mar 2024 | 51.52 | 51.98 | 51.52 | 51.92 | 49.64 | - |
26 Mar 2024 | 51.02 | 51.36 | 51.02 | 51.36 | 49.10 | - |
25 Mar 2024 | 51.18 | 51.18 | 51.02 | 51.08 | 48.84 | - |
22 Mar 2024 | 51.92 | 52.08 | 51.28 | 51.28 | 49.03 | - |
21 Mar 2024 | 51.48 | 51.76 | 51.30 | 51.76 | 49.49 | - |
20 Mar 2024 | 50.56 | 50.88 | 50.52 | 50.88 | 48.65 | - |
19 Mar 2024 | 50.90 | 50.90 | 50.66 | 50.90 | 48.66 | - |
18 Mar 2024 | 50.54 | 50.64 | 50.26 | 50.26 | 48.05 | - |
15 Mar 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 48.09 | - |
14 Mar 2024 | 50.82 | 50.82 | 50.30 | 50.30 | 48.09 | - |
13 Mar 2024 | 51.00 | 51.38 | 51.00 | 51.38 | 49.12 | - |
12 Mar 2024 | 51.06 | 51.30 | 51.02 | 51.30 | 49.05 | 70 |
11 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 48.40 | - |
08 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 48.59 | - |
07 Mar 2024 | 50.44 | 50.96 | 50.18 | 50.96 | 48.72 | - |
06 Mar 2024 | 50.36 | 50.64 | 50.36 | 50.42 | 48.21 | - |
05 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
04 Mar 2024 | 51.24 | 51.24 | 50.38 | 50.38 | 48.17 | - |
01 Mar 2024 | 51.20 | 51.20 | 50.76 | 50.96 | 48.72 | - |
29 Feb 2024 | 50.98 | 51.02 | 50.62 | 50.98 | 48.74 | - |
28 Feb 2024 | 51.26 | 51.26 | 50.46 | 50.66 | 48.44 | - |
27 Feb 2024 | 50.76 | 51.22 | 50.76 | 51.22 | 48.97 | - |
26 Feb 2024 | 51.38 | 51.38 | 50.62 | 50.74 | 48.51 | - |
23 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
22 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 49.41 | - |
21 Feb 2024 | 50.96 | 51.34 | 50.96 | 51.24 | 48.99 | - |
20 Feb 2024 | 51.46 | 51.46 | 50.92 | 50.92 | 48.68 | - |
19 Feb 2024 | 51.20 | 51.78 | 51.20 | 51.52 | 49.26 | - |
16 Feb 2024 | 52.70 | 52.82 | 51.68 | 51.68 | 49.41 | - |
15 Feb 2024 | 52.46 | 53.30 | 52.46 | 52.66 | 50.35 | - |
14 Feb 2024 | 52.42 | 52.86 | 52.42 | 52.86 | 50.54 | - |
13 Feb 2024 | 52.50 | 53.90 | 52.50 | 52.78 | 50.46 | - |
12 Feb 2024 | 52.58 | 53.02 | 52.58 | 53.02 | 50.69 | - |
09 Feb 2024 | 52.38 | 52.58 | 52.02 | 52.34 | 50.04 | - |
08 Feb 2024 | 52.60 | 52.66 | 52.36 | 52.60 | 50.29 | - |
07 Feb 2024 | 53.44 | 53.44 | 52.66 | 52.66 | 50.35 | - |
06 Feb 2024 | 53.22 | 53.34 | 52.96 | 53.34 | 51.00 | - |
05 Feb 2024 | 53.06 | 53.32 | 52.96 | 53.06 | 50.73 | - |
02 Feb 2024 | 52.58 | 53.22 | 52.58 | 53.02 | 50.69 | - |
01 Feb 2024 | 52.36 | 53.16 | 52.36 | 52.88 | 50.56 | - |
31 Jan 2024 | 52.52 | 53.28 | 52.52 | 53.08 | 50.75 | - |
30 Jan 2024 | 52.44 | 52.44 | 51.92 | 51.92 | 49.64 | - |
29 Jan 2024 | 52.68 | 52.68 | 52.40 | 52.52 | 50.21 | - |
26 Jan 2024 | 52.06 | 53.02 | 52.06 | 52.70 | 50.39 | - |
25 Jan 2024 | 52.28 | 52.28 | 51.82 | 52.00 | 49.72 | - |
24 Jan 2024 | 50.94 | 52.32 | 50.94 | 52.28 | 49.98 | - |
23 Jan 2024 | 51.26 | 51.30 | 50.96 | 51.30 | 49.05 | 96 |
22 Jan 2024 | 51.30 | 51.54 | 51.20 | 51.22 | 48.97 | 212 |
19 Jan 2024 | 51.14 | 51.30 | 51.14 | 51.30 | 49.05 | - |
18 Jan 2024 | 51.32 | 51.32 | 51.08 | 51.08 | 48.84 | - |
17 Jan 2024 | 51.28 | 51.28 | 50.92 | 51.20 | 48.95 | - |
16 Jan 2024 | 51.56 | 51.74 | 51.54 | 51.74 | 49.47 | - |
15 Jan 2024 | 52.28 | 52.28 | 52.08 | 52.08 | 49.79 | - |
12 Jan 2024 | 52.88 | 53.26 | 52.82 | 53.26 | 50.92 | - |
11 Jan 2024 | 52.56 | 52.76 | 52.34 | 52.66 | 50.35 | - |
10 Jan 2024 | 53.04 | 53.04 | 51.44 | 51.80 | 49.53 | 70 |
09 Jan 2024 | 55.14 | 55.14 | 52.14 | 53.22 | 50.88 | - |
08 Jan 2024 | 54.72 | 54.72 | 54.42 | 54.66 | 52.26 | - |
05 Jan 2024 | 55.30 | 55.30 | 54.92 | 54.92 | 52.51 | - |
04 Jan 2024 | 55.46 | 55.66 | 55.40 | 55.66 | 53.22 | - |
03 Jan 2024 | 56.74 | 56.88 | 55.06 | 55.06 | 52.64 | - |
02 Jan 2024 | 56.54 | 57.38 | 56.54 | 57.04 | 54.54 | - |
29 Dec 2023 | 56.90 | 57.08 | 56.90 | 56.90 | 54.40 | - |
28 Dec 2023 | 57.38 | 57.42 | 56.94 | 57.04 | 54.54 | - |
27 Dec 2023 | 57.02 | 57.44 | 57.02 | 57.18 | 54.67 | - |
22 Dec 2023 | 56.66 | 57.02 | 56.66 | 57.00 | 54.50 | - |
21 Dec 2023 | 56.92 | 57.00 | 56.76 | 56.84 | 54.34 | - |
20 Dec 2023 | 57.28 | 57.28 | 56.76 | 57.04 | 54.54 | - |
19 Dec 2023 | 56.62 | 57.22 | 56.62 | 57.06 | 54.55 | - |
18 Dec 2023 | 56.96 | 56.96 | 56.58 | 56.60 | 54.11 | - |
15 Dec 2023 | 56.64 | 57.30 | 56.64 | 57.30 | 54.78 | - |
14 Dec 2023 | 56.56 | 57.22 | 56.56 | 57.16 | 54.65 | - |
13 Dec 2023 | 56.08 | 56.54 | 56.08 | 56.20 | 53.73 | - |
12 Dec 2023 | 56.36 | 56.42 | 56.20 | 56.32 | 53.85 | - |
11 Dec 2023 | 56.00 | 56.48 | 56.00 | 56.20 | 53.73 | - |
08 Dec 2023 | 54.96 | 56.10 | 54.96 | 56.10 | 53.64 | 200 |
07 Dec 2023 | 54.74 | 54.94 | 54.74 | 54.94 | 52.53 | 40 |
06 Dec 2023 | 54.86 | 55.26 | 54.76 | 55.26 | 52.83 | - |
05 Dec 2023 | 54.66 | 55.38 | 54.66 | 54.86 | 52.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |