Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
02 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
30 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
29 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
25 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
24 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
23 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
19 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
18 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
17 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
16 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
15 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
12 Apr 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
11 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
10 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
09 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
08 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
05 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
04 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
03 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
02 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
28 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
27 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
26 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
25 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
22 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
21 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
20 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
19 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
18 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
15 Mar 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
14 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
13 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
12 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
11 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
08 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
07 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
06 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
05 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
04 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
01 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
01 Mar 2024 | 0.8 Dividend | |||||
29 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.80 | - |
28 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.88 | - |
27 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.66 | - |
26 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.84 | - |
23 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 50.73 | - |
22 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.16 | - |
21 Feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.06 | - |
20 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 49.98 | - |
19 Feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.02 | - |
16 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.87 | - |
15 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.47 | - |
14 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.23 | - |
13 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.79 | - |
12 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.44 | - |
09 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.32 | - |
08 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.42 | - |
07 Feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.49 | - |
06 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.25 | - |
05 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.19 | - |
02 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.30 | - |
01 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.52 | - |
31 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.51 | - |
30 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.38 | - |
29 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.27 | - |
26 Jan 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.65 | - |
25 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.63 | - |
24 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.01 | - |
23 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.09 | - |
22 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.67 | - |
19 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.71 | - |
18 Jan 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.37 | - |
17 Jan 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 47.85 | - |
16 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 47.98 | - |
15 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.11 | - |
12 Jan 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.78 | - |
11 Jan 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.14 | - |
10 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.27 | - |
09 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.31 | - |
08 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.03 | - |
05 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.10 | - |
04 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.82 | - |
03 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.27 | - |
02 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.27 | - |
29 Dec 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.23 | - |
28 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 48.39 | - |
27 Dec 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 48.27 | - |
22 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.24 | - |
21 Dec 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 48.37 | - |
20 Dec 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 48.29 | - |
19 Dec 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.13 | - |
18 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 48.39 | - |
15 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 48.45 | - |
14 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.01 | - |
13 Dec 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.05 | - |
12 Dec 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.17 | - |
11 Dec 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |