Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
30 Apr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
29 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
26 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
25 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
24 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
23 Apr 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
22 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
19 Apr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
18 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
17 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
16 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
15 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
12 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
11 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
10 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
09 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
08 Apr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
05 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
04 Apr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
03 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
02 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
01 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
28 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
27 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
26 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
25 Mar 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
22 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
21 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
20 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
19 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
18 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
15 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
14 Mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
13 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
12 Mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
11 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
08 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
07 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
05 Mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
04 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
01 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
29 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
28 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
27 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
26 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
23 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
22 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
21 Feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
20 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
16 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
15 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
14 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
13 Feb 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
12 Feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
09 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
08 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
07 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
06 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
05 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
02 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
01 Feb 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
31 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
30 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
29 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
26 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
25 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
24 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
23 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
22 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
19 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
18 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
17 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
16 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
12 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
11 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
10 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
09 Jan 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 Jan 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
05 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
04 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
03 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
02 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
29 Dec 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
28 Dec 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
27 Dec 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
26 Dec 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
22 Dec 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
21 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
20 Dec 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
19 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 2.335 Capital gain | |||||
18 Dec 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 48.32 | - |
15 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 48.05 | - |
14 Dec 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 47.90 | - |
13 Dec 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 48.00 | - |
12 Dec 2023 | 49.81 | 49.81 | 49.81 | 49.81 | 47.51 | - |
11 Dec 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 47.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |