Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
01 May 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
30 Apr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
29 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
26 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
25 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
24 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
23 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
22 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
19 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
18 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
17 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
16 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
15 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
12 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
11 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
10 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
09 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
08 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
05 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
04 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
03 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
02 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
01 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
28 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
27 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
26 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
25 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
22 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
21 Mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
20 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
19 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
18 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
15 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
14 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
13 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
12 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
11 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
08 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
07 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
06 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
05 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
04 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
01 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
29 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
28 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
27 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
26 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
23 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
22 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
21 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
20 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
16 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
15 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
14 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
13 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
12 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
09 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
08 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
07 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
06 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
05 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
02 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
01 Feb 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
31 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
29 Jan 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
26 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
25 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
24 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
23 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
22 Jan 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
19 Jan 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
18 Jan 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
17 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
16 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
12 Jan 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
11 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
10 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
09 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
08 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
05 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
04 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
03 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
02 Jan 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
29 Dec 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
28 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
27 Dec 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
26 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
26 Dec 2023 | 0.362 Dividend | |||||
26 Dec 2023 | 1.026 Capital gain | |||||
22 Dec 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 50.33 | - |
21 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.12 | - |
20 Dec 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 49.40 | - |
19 Dec 2023 | 51.77 | 51.77 | 51.77 | 51.77 | 50.38 | - |
18 Dec 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.65 | - |
15 Dec 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.65 | - |
14 Dec 2023 | 51.49 | 51.49 | 51.49 | 51.49 | 50.11 | - |
13 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 48.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |