Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.94 | 322 |
18 Apr 2024 | 47.88 | 47.90 | 47.88 | 47.90 | 47.90 | 1,918 |
17 Apr 2024 | 47.91 | 47.92 | 47.91 | 47.92 | 47.92 | 115 |
16 Apr 2024 | 47.91 | 47.91 | 47.90 | 47.90 | 47.90 | 116 |
15 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 686 |
12 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 5 |
11 Apr 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 226 |
10 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4 |
09 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 4 |
08 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 179 |
05 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 21 |
04 Apr 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 47.95 | 233 |
03 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 125 |
02 Apr 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 243 |
01 Apr 2024 | 47.91 | 47.91 | 47.85 | 47.85 | 47.85 | 501 |
01 Apr 2024 | 0.18284 Dividend | |||||
28 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.87 | 104 |
27 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.92 | 16 |
26 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | 3 |
25 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.89 | 2 |
22 Mar 2024 | 48.04 | 48.06 | 48.04 | 48.06 | 47.88 | 2,001 |
21 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.86 | 1 |
20 Mar 2024 | 48.00 | 48.03 | 48.00 | 48.03 | 47.85 | 1,669 |
19 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.83 | 3 |
18 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.80 | 2 |
15 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 1 |
14 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 3 |
13 Mar 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 47.79 | 230 |
12 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.79 | 65 |
11 Mar 2024 | 47.81 | 48.02 | 47.52 | 47.98 | 47.80 | 7,188 |
08 Mar 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 47.80 | 1,064 |
07 Mar 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 47.78 | 1,000 |
06 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 21 |
05 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 162 |
04 Mar 2024 | 47.89 | 47.89 | 47.87 | 47.87 | 47.69 | 768 |
01 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.70 | 201 |
01 Mar 2024 | 0.17165 Dividend | |||||
29 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.67 | 112 |
28 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.68 | 68 |
27 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.67 | 188 |
26 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 1 |
23 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 1 |
22 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 26 |
21 Feb 2024 | 48.03 | 48.03 | 47.99 | 47.99 | 47.64 | 756 |
20 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 4 |
16 Feb 2024 | 47.95 | 47.95 | 47.94 | 47.94 | 47.59 | 1,030 |
15 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.63 | 115 |
14 Feb 2024 | 47.94 | 47.95 | 47.66 | 47.93 | 47.58 | 16,406 |
13 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.52 | 101 |
12 Feb 2024 | 47.97 | 48.00 | 47.97 | 48.00 | 47.65 | 1,964 |
09 Feb 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 2,986 |
08 Feb 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 1,434 |
07 Feb 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 3,988 |
06 Feb 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 702 |
05 Feb 2024 | 47.90 | 47.95 | 47.89 | 47.92 | 47.57 | 6,410 |
02 Feb 2024 | 47.91 | 47.92 | 47.89 | 47.92 | 47.57 | 2,713 |
01 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 1 |
01 Feb 2024 | 0.18211 Dividend | |||||
31 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.62 | 5 |
30 Jan 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.58 | 1 |
29 Jan 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.59 | 3 |
26 Jan 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.56 | 42 |
25 Jan 2024 | 48.07 | 48.09 | 48.07 | 48.09 | 47.56 | 2,129 |
24 Jan 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 47.53 | 237 |
23 Jan 2024 | 48.02 | 48.05 | 48.02 | 48.05 | 47.51 | 517 |
22 Jan 2024 | 48.05 | 48.05 | 48.02 | 48.04 | 47.51 | 1,780 |
19 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 7 |
18 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 525 |
17 Jan 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.46 | 90 |
16 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.50 | 5 |
12 Jan 2024 | 48.03 | 48.05 | 48.03 | 48.05 | 47.52 | 545 |
11 Jan 2024 | 48.00 | 48.00 | 47.99 | 47.99 | 47.46 | 2,983 |
10 Jan 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.43 | 274 |
09 Jan 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.41 | 359 |
08 Jan 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 47.41 | 459 |
05 Jan 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.35 | 167 |
04 Jan 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.34 | 137 |
03 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.37 | 10 |
02 Jan 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.29 | 224 |
29 Dec 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.33 | 107 |
28 Dec 2023 | 47.84 | 47.85 | 47.83 | 47.85 | 47.31 | 375 |
28 Dec 2023 | 0.18479 Dividend | |||||
27 Dec 2023 | 48.02 | 48.08 | 48.02 | 48.08 | 47.37 | 4,157 |
26 Dec 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.29 | 34 |
22 Dec 2023 | 47.97 | 48.01 | 47.97 | 48.01 | 47.29 | 199 |
21 Dec 2023 | 47.92 | 48.01 | 47.92 | 48.01 | 47.30 | 6,039 |
20 Dec 2023 | 47.98 | 47.98 | 47.97 | 47.98 | 47.26 | 5,582 |
19 Dec 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.25 | 409 |
18 Dec 2023 | 47.95 | 47.96 | 47.95 | 47.96 | 47.24 | 527 |
15 Dec 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.19 | 184 |
14 Dec 2023 | 47.94 | 48.00 | 47.94 | 47.96 | 47.24 | 5,310 |
13 Dec 2023 | 47.88 | 48.00 | 47.86 | 48.00 | 47.28 | 1,338 |
12 Dec 2023 | 47.85 | 47.85 | 47.83 | 47.83 | 47.12 | 1,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |