Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 221 |
30 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
29 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
26 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
25 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
24 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
23 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
22 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
19 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
18 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
17 Apr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
16 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
15 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
12 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
11 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
10 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
09 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
08 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
05 Apr 2024 | 53.00 | 53.00 | 52.46 | 52.46 | 52.46 | 221 |
04 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
03 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
02 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
28 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
27 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
26 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
25 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
22 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
21 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
20 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
19 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
15 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
14 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
13 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
12 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
11 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
08 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
07 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
06 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
05 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
04 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
01 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
29 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
29 Feb 2024 | 0.56 Dividend | |||||
28 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.54 | - |
27 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.15 | - |
26 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.25 | - |
23 Feb 2024 | 52.42 | 52.86 | 52.42 | 52.86 | 52.28 | 14 |
22 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.37 | - |
21 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.07 | - |
20 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.16 | - |
19 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.68 | - |
16 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.60 | - |
15 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.61 | - |
14 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.83 | - |
13 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.91 | - |
12 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.77 | - |
09 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.16 | - |
08 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.03 | - |
07 Feb 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | - |
06 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.55 | - |
05 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.20 | - |
02 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.36 | - |
01 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.95 | - |
31 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.22 | - |
30 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.77 | - |
29 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.63 | - |
26 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.47 | - |
25 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.46 | - |
24 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.35 | - |
23 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.31 | - |
22 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.63 | - |
19 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.34 | - |
18 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.20 | - |
17 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.85 | - |
16 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | - |
15 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.51 | - |
12 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.51 | - |
11 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.97 | - |
10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.62 | - |
09 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.60 | - |
08 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
05 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.90 | - |
04 Jan 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.65 | - |
03 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.63 | - |
02 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | - |
29 Dec 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.30 | - |
28 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 48.66 | - |
27 Dec 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 48.79 | - |
22 Dec 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 47.81 | - |
21 Dec 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.78 | - |
20 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.01 | - |
19 Dec 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.39 | - |
18 Dec 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 48.14 | - |
15 Dec 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 48.95 | - |
14 Dec 2023 | 50.42 | 50.42 | 49.90 | 49.90 | 49.35 | 100 |
13 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.35 | - |
12 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.43 | - |
11 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 48.55 | - |
08 Dec 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |