Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
24 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
23 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
22 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
19 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
18 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
17 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
16 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
15 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
12 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
11 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
10 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
09 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
08 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
05 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
04 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
03 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
02 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
01 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
28 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
27 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
26 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
25 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
22 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
21 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
20 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
19 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
18 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
15 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
14 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
13 Mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
12 Mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
11 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
08 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
07 Mar 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
06 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
05 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
04 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
01 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
29 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
28 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
27 Feb 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
26 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
23 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
22 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
21 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
20 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
16 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
15 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
14 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
13 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
12 Feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
09 Feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
07 Feb 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
06 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
05 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
02 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
01 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
31 Jan 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
30 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
29 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
26 Jan 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
25 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
24 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
23 Jan 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
22 Jan 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
19 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
18 Jan 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
17 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
16 Jan 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
12 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
11 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
10 Jan 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
09 Jan 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
08 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
05 Jan 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
04 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
03 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
02 Jan 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
29 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
28 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
27 Dec 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
26 Dec 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
22 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
21 Dec 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
20 Dec 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 1.334 Capital gain | |||||
19 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 48.41 | - |
18 Dec 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 48.22 | - |
15 Dec 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 47.97 | - |
14 Dec 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 48.24 | - |
13 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 47.60 | - |
12 Dec 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 46.96 | - |
11 Dec 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 46.77 | - |
08 Dec 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 46.30 | - |
07 Dec 2023 | 47.47 | 47.47 | 47.47 | 47.47 | 46.20 | - |
06 Dec 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 46.07 | - |
05 Dec 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 46.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |