Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
01 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
30 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
29 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
26 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
25 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
24 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
23 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
22 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
19 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
18 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
17 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
16 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
15 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
12 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
11 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
10 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
09 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
08 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
05 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
04 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
03 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
02 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
01 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
28 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
27 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
26 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
25 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
22 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
21 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
20 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
19 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
18 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
15 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
14 Mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
13 Mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
12 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
11 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
08 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
07 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
06 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
05 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
04 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
01 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
29 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
28 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
27 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
26 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
23 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
22 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
21 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
20 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
16 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
14 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
13 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
12 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
09 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
08 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
06 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
05 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
02 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
01 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
31 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
30 Jan 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
29 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
26 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
25 Jan 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
24 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
23 Jan 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
22 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
19 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
18 Jan 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
17 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
16 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
12 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
11 Jan 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
10 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
09 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
08 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
05 Jan 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
04 Jan 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
03 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
02 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
29 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
28 Dec 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
27 Dec 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
26 Dec 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
22 Dec 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
21 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
20 Dec 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
19 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
18 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
15 Dec 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
14 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
14 Dec 2023 | 0.071 Dividend | |||||
14 Dec 2023 | 3.155 Capital gain | |||||
13 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 46.51 | - |
12 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 45.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |