Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 33 |
02 May 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
30 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
29 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
26 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
25 Apr 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
24 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
23 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
22 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
19 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
18 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
17 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
16 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
15 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
12 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
11 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
10 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
09 Apr 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
08 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
05 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
04 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
03 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
02 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
28 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
27 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
26 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
25 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
22 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
21 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
20 Mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
19 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
18 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
15 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
14 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
13 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
12 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
11 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
08 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
07 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
06 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
05 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
04 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
01 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
29 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
28 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
27 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
26 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
23 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
22 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
21 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
20 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
19 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
16 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
14 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
13 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
12 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
09 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
08 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
07 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
06 Feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
05 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
02 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
01 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
01 Feb 2024 | 0.35 Dividend | |||||
31 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.82 | - |
30 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.98 | - |
29 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.87 | - |
26 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.38 | - |
25 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.07 | - |
24 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.82 | - |
23 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.98 | - |
22 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.62 | - |
19 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.07 | - |
18 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.23 | - |
17 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.48 | - |
16 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.65 | - |
15 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.08 | - |
12 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.08 | - |
11 Jan 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.36 | - |
10 Jan 2024 | 44.81 | 44.81 | 44.35 | 44.35 | 44.02 | 33 |
09 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | - |
08 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.82 | - |
05 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | - |
04 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.11 | - |
03 Jan 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.51 | - |
02 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.12 | - |
29 Dec 2023 | 44.57 | 44.65 | 44.51 | 44.65 | 44.32 | - |
28 Dec 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 43.92 | - |
27 Dec 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.46 | - |
22 Dec 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.25 | - |
21 Dec 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 44.70 | - |
20 Dec 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.23 | - |
19 Dec 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 44.97 | - |
18 Dec 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 45.76 | - |
15 Dec 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.57 | - |
14 Dec 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.63 | - |
13 Dec 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.65 | - |
12 Dec 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 42.22 | - |
11 Dec 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |