Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
01 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
30 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
29 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
26 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
24 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
23 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
22 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
19 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
18 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
17 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
16 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
15 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
11 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
10 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
09 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
08 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
05 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
04 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
03 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
02 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
01 Apr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
28 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
27 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
26 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
21 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
20 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
19 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
18 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
15 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
14 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
13 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
12 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
11 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
07 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
06 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
05 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
04 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
01 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
29 Feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
28 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
27 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
26 Feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
23 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
22 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
21 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
20 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
16 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
15 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
14 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
13 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
12 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
09 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
08 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
07 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
06 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
05 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
02 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
01 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
31 Jan 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
30 Jan 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
29 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
26 Jan 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
25 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
24 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
23 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
22 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
19 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
18 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
17 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
16 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
12 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
11 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
10 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
09 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
08 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
05 Jan 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
04 Jan 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
03 Jan 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
02 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
29 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
28 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
27 Dec 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
26 Dec 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
22 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
21 Dec 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
20 Dec 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
19 Dec 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
18 Dec 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
15 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
14 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
14 Dec 2023 | 0.217 Dividend | |||||
14 Dec 2023 | 3.155 Capital gain | |||||
13 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 46.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |