Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
01 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
30 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
29 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
26 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
25 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
24 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
23 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
22 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
19 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
18 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
17 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
16 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
15 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
12 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
11 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
10 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
09 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
08 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
05 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
04 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
03 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
02 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
01 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
28 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
27 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
26 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
25 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
22 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
21 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
20 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
19 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
18 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
15 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
14 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
13 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
12 Mar 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
11 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
08 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
07 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
05 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
04 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
01 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
29 Feb 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
28 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
27 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
26 Feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
23 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
22 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
21 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
20 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
16 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
15 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
14 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
13 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
12 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
09 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
08 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
07 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
06 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
05 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
02 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
01 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
31 Jan 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
30 Jan 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
29 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
26 Jan 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
25 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
24 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
23 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
22 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
19 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
18 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
17 Jan 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
16 Jan 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
12 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
11 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
10 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
09 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
08 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
05 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
04 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
03 Jan 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
02 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
29 Dec 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
28 Dec 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
27 Dec 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
27 Dec 2023 | 0.004 Dividend | |||||
26 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
22 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
21 Dec 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
20 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
19 Dec 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
18 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
15 Dec 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
14 Dec 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
13 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 1.079 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |