Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
30 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
29 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
26 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
25 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
24 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
23 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
22 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
19 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
18 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
17 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
16 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
15 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
12 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
11 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
10 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
09 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
08 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
05 Apr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
04 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
03 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
02 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
01 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
28 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
27 Mar 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
26 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
25 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
22 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
21 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
20 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
19 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
18 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
15 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
14 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
13 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
12 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
11 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
08 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
07 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
06 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
05 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
04 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
01 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
29 Feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
28 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
27 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
26 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
23 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
22 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
21 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
20 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
16 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
15 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
14 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
13 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
12 Feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
09 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
08 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
07 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
06 Feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
05 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
02 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
01 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
31 Jan 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
30 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
29 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
26 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
25 Jan 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
24 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
23 Jan 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
22 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
19 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
18 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
17 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
16 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
12 Jan 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
11 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
10 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
09 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
08 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
05 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
04 Jan 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
03 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
02 Jan 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
29 Dec 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
28 Dec 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
27 Dec 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
26 Dec 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
22 Dec 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
21 Dec 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
20 Dec 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
20 Dec 2023 | 0.212 Dividend | |||||
20 Dec 2023 | 1.874 Capital gain | |||||
19 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 47.64 | - |
18 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 47.05 | - |
15 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 47.02 | - |
14 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 47.45 | - |
13 Dec 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 46.76 | - |
12 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 46.27 | - |
11 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 46.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |