Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
01 May 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
30 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
29 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
26 Apr 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
25 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
24 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
23 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
22 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
19 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
18 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
17 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
16 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
15 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
12 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
11 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
10 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
09 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
08 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
05 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
04 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
03 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
02 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
01 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
28 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
27 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
26 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
25 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
22 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
21 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
20 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
19 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
18 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
15 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
14 Mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
13 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
12 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
11 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
08 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
07 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
06 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
05 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
04 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
01 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
29 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
28 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
27 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
26 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
23 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
22 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
21 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
20 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
16 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
15 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
14 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
13 Feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
12 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
09 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
08 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
07 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
06 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
05 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
02 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
01 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
31 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
30 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
29 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
26 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
25 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
24 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
23 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
22 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
19 Jan 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
18 Jan 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
17 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
16 Jan 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
12 Jan 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
11 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
10 Jan 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
09 Jan 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
08 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
05 Jan 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
04 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
03 Jan 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
02 Jan 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
29 Dec 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
28 Dec 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
27 Dec 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
27 Dec 2023 | 0.158 Dividend | |||||
27 Dec 2023 | 3.743 Capital gain | |||||
26 Dec 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 48.49 | - |
22 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 48.22 | - |
21 Dec 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 48.07 | - |
20 Dec 2023 | 51.39 | 51.39 | 51.39 | 51.39 | 47.56 | - |
19 Dec 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 48.24 | - |
18 Dec 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 47.76 | - |
15 Dec 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 47.63 | - |
14 Dec 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 47.97 | - |
13 Dec 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 47.27 | - |
12 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 46.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |