Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
01 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
30 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
29 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
26 Apr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
25 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
24 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
23 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
22 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
19 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
18 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
17 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
16 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
15 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
12 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
11 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
10 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
09 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
08 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
05 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
04 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
03 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
02 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
01 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
28 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
27 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
26 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
25 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
22 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
21 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
20 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
19 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
18 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
15 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
14 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
13 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
12 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
11 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
08 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
07 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
06 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
05 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
04 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
01 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
29 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
28 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
27 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
26 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
23 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
22 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
21 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
20 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
16 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
15 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
14 Feb 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
13 Feb 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
12 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
09 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
07 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
06 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
05 Feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
02 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
01 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
31 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
30 Jan 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
29 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
26 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
25 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
24 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
23 Jan 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
22 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
19 Jan 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
18 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
17 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
16 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
12 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
11 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
10 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
09 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
08 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
05 Jan 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
04 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
03 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
02 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
29 Dec 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
28 Dec 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
27 Dec 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
26 Dec 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
22 Dec 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
21 Dec 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
20 Dec 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
19 Dec 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
18 Dec 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
15 Dec 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
14 Dec 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
13 Dec 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
12 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
12 Dec 2023 | 0.363 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |