Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
01 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
30 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
29 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
26 Apr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
25 Apr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
24 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
23 Apr 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
22 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
19 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
18 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
17 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
16 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
15 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
12 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
11 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
10 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
09 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
08 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
05 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
04 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
03 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
02 Apr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
01 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
28 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
27 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
26 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
25 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
22 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
21 Mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
20 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
19 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
18 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
15 Mar 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
14 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
11 Mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
08 Mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
07 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
06 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
05 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
04 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
01 Mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
29 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
28 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
27 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
26 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
23 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
22 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
21 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
20 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
16 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
15 Feb 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
14 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
13 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
12 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
09 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
08 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
07 Feb 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
06 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
05 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
02 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
01 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
31 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
30 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
29 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
26 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
25 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
24 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
23 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
22 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
19 Jan 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
18 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
17 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 Jan 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
12 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
11 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
10 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
09 Jan 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
08 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
05 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
04 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
03 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
02 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
29 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
28 Dec 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
27 Dec 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
26 Dec 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
22 Dec 2023 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
21 Dec 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
20 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
19 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
18 Dec 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
15 Dec 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
14 Dec 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
14 Dec 2023 | 0.627 Dividend | |||||
14 Dec 2023 | 1.058 Capital gain | |||||
13 Dec 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 51.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |