Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
29 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
26 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
25 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
24 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
23 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
22 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
19 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
18 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
17 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
16 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
15 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
12 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
11 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
10 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
09 Apr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
08 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
05 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
04 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
03 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
02 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
01 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
28 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
27 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
26 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
25 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
22 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
21 Mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
20 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
19 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
18 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
15 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
14 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
13 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
13 Mar 2024 | 0.257 Dividend | |||||
12 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.50 | - |
11 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.31 | - |
08 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.17 | - |
07 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.26 | - |
06 Mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.92 | - |
05 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.67 | - |
04 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.99 | - |
01 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.87 | - |
29 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.65 | - |
28 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.56 | - |
27 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.56 | - |
26 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.45 | - |
23 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.66 | - |
22 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.56 | - |
21 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.11 | - |
20 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.89 | - |
16 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.90 | - |
15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.97 | - |
14 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.48 | - |
13 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.11 | - |
12 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.70 | - |
09 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.59 | - |
08 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.53 | - |
07 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.58 | - |
06 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.48 | - |
05 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.19 | - |
02 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.48 | - |
01 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.55 | - |
31 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.09 | - |
30 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.52 | - |
29 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.40 | - |
26 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.17 | - |
25 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.19 | - |
24 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.90 | - |
23 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.11 | - |
22 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.96 | - |
19 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.92 | - |
18 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.54 | - |
17 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.34 | - |
16 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.59 | - |
12 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.89 | - |
11 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.77 | - |
10 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | - |
09 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
08 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.97 | - |
05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.57 | - |
04 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.52 | - |
03 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.53 | - |
02 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
29 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.72 | - |
28 Dec 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 50.79 | - |
27 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.72 | - |
26 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.61 | - |
22 Dec 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.37 | - |
21 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.16 | - |
20 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 49.77 | - |
19 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.47 | - |
18 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.16 | - |
15 Dec 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.09 | - |
14 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.32 | - |
13 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.17 | - |
13 Dec 2023 | 0.48 Dividend | |||||
13 Dec 2023 | 0.831 Capital gain | |||||
12 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |