Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
30 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
29 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
26 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
25 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
24 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
23 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
22 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
19 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
18 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
17 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
16 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
15 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
12 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
11 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
10 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
09 Apr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
08 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
05 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
04 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
03 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
02 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
01 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
28 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
27 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
26 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
25 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
22 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
21 Mar 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
20 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
19 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
18 Mar 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
15 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
14 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
13 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
12 Mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
11 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
08 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
07 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
06 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
05 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
04 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
01 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
28 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
27 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
26 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
23 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
22 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
21 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
20 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
16 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
15 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
14 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
13 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
12 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
09 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
08 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
07 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
02 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
01 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
31 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
30 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
29 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
26 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
25 Jan 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
24 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
23 Jan 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
22 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
19 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
18 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
17 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
16 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
12 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
11 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
10 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
09 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
08 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
05 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
04 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
03 Jan 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
02 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
29 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
28 Dec 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
27 Dec 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
26 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
22 Dec 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
21 Dec 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
20 Dec 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
19 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
18 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
15 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
14 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
13 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
12 Dec 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
12 Dec 2023 | 0.878 Dividend | |||||
12 Dec 2023 | 4.755 Capital gain | |||||
11 Dec 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 48.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |