Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
01 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
30 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
29 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
26 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
25 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
24 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
23 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
22 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
19 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
18 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
17 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
16 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
15 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
12 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
11 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
10 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
09 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
08 Apr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
05 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
04 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
03 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
02 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
01 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
28 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
27 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
26 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
25 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
22 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
21 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
20 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
19 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
18 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
15 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
14 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
13 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
12 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
11 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
08 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
07 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
06 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
05 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
04 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
01 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
29 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
28 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
27 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
26 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
23 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
22 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
21 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
20 Feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
16 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
15 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
14 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
13 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
12 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
09 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
08 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
07 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
06 Feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
05 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
02 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
01 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
31 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
30 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
29 Jan 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
26 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
25 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
24 Jan 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
23 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
22 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
19 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
18 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
17 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
16 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
12 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
11 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
10 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
09 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
08 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
05 Jan 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
04 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
03 Jan 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
02 Jan 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
29 Dec 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
28 Dec 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
28 Dec 2023 | 0.119 Dividend | |||||
27 Dec 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.10 | - |
26 Dec 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.09 | - |
22 Dec 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.79 | - |
21 Dec 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.62 | - |
20 Dec 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.12 | - |
19 Dec 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.87 | - |
18 Dec 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.51 | - |
15 Dec 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.36 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 1.115 Capital gain | |||||
14 Dec 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 47.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |