Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
30 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
29 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
26 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
25 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
24 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
23 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
22 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
19 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
18 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
17 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
16 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
12 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
11 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
10 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
09 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
08 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
05 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
04 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
03 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
02 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
01 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
28 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
27 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
26 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
25 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
22 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
21 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
20 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
19 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
18 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
15 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
14 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
13 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
12 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
11 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
08 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
07 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
06 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
05 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
04 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
01 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
29 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
28 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
27 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
26 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
23 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
22 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
21 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
20 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
16 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
15 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
14 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
13 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
12 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
09 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
08 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
07 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
05 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
02 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
01 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
31 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
30 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
29 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
26 Jan 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
25 Jan 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
24 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
23 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
22 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
19 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
18 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
17 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
16 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
12 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
11 Jan 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
10 Jan 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
09 Jan 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
08 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
05 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
04 Jan 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
03 Jan 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
02 Jan 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
29 Dec 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
28 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
27 Dec 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
26 Dec 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
22 Dec 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
21 Dec 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
21 Dec 2023 | 1.711 Dividend | |||||
20 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 46.85 | - |
19 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 47.27 | - |
18 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 46.98 | - |
15 Dec 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 47.07 | - |
14 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 47.37 | - |
13 Dec 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 46.65 | - |
12 Dec 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 45.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |