Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
01 May 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
30 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
29 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
26 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
25 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
24 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
23 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
22 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
19 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
18 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
17 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
16 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
15 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
12 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
11 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
10 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
09 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
08 Apr 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
05 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
04 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
03 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
02 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
01 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
28 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
27 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
26 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
25 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
22 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
21 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
20 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
19 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
18 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
15 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
14 Mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
13 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
12 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
11 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
08 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
07 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
06 Mar 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
05 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
04 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
01 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
29 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
28 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
27 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
26 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
23 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
22 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
21 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
20 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
16 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
15 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
14 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
13 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
12 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
09 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
08 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
07 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
06 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
05 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
02 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
01 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
31 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
30 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
29 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
26 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
25 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
24 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
23 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
22 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
19 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
18 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
17 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
16 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
12 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
11 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
09 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
08 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
04 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
03 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
02 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
29 Dec 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
28 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
27 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
26 Dec 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
22 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
21 Dec 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
20 Dec 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
19 Dec 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
18 Dec 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
15 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
14 Dec 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
14 Dec 2023 | 0.492 Dividend | |||||
14 Dec 2023 | 1.058 Capital gain | |||||
13 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 50.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |