Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
01 May 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
30 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
29 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
26 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
24 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
23 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
22 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
19 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
18 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
17 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
16 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
15 Apr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
12 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
12 Apr 2024 | 0.178 Dividend | |||||
11 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.14 | - |
10 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.03 | - |
09 Apr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.65 | - |
08 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.66 | - |
05 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | - |
04 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.28 | - |
03 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | - |
02 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.40 | - |
01 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.58 | - |
28 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.91 | - |
27 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | - |
26 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | - |
25 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.77 | - |
22 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.83 | - |
21 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.94 | - |
20 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.92 | - |
19 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.44 | - |
18 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.34 | - |
15 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.31 | - |
14 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.38 | - |
13 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | - |
12 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.72 | - |
11 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.31 | - |
08 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
07 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | - |
06 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.15 | - |
05 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.63 | - |
04 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.76 | - |
01 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.85 | - |
29 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.30 | - |
28 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.26 | - |
27 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.47 | - |
26 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.40 | - |
23 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.46 | - |
22 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.36 | - |
21 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.86 | - |
20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
16 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.65 | - |
15 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.50 | - |
14 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.99 | - |
13 Feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.59 | - |
12 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.27 | - |
09 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.12 | - |
08 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.08 | - |
07 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.05 | - |
06 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.05 | - |
05 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.81 | - |
02 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.00 | - |
01 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
31 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.01 | - |
30 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | - |
29 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | - |
26 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.98 | - |
25 Jan 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.74 | - |
24 Jan 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.66 | - |
23 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.29 | - |
22 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.41 | - |
19 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - |
18 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.15 | - |
17 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.78 | - |
16 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.27 | - |
12 Jan 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.96 | - |
11 Jan 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.76 | - |
10 Jan 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.76 | - |
09 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.54 | - |
08 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - |
05 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.45 | - |
04 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.44 | - |
03 Jan 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.26 | - |
02 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.65 | - |
29 Dec 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.18 | - |
28 Dec 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.10 | - |
27 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.25 | - |
26 Dec 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 46.80 | - |
22 Dec 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.68 | - |
21 Dec 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.66 | - |
20 Dec 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 45.96 | - |
19 Dec 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 46.40 | - |
18 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | - |
15 Dec 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.02 | - |
14 Dec 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.37 | - |
13 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.00 | - |
12 Dec 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 45.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |