Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
26 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
25 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
24 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
23 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
22 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
19 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
18 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
17 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
16 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
12 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
11 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
10 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
09 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
08 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
05 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
04 Apr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
03 Apr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
02 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
01 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
28 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
27 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
26 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
25 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
22 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
21 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
20 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
19 Mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
18 Mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
15 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
14 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
13 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
12 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
11 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
08 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
07 Mar 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
06 Mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
05 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
04 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
01 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
29 Feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
28 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
27 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
26 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
23 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
22 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
21 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
20 Feb 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
16 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
15 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
14 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
13 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
12 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
09 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
08 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
07 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
06 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
05 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
02 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
01 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
31 Jan 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
30 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
29 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
26 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
25 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
24 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
23 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
22 Jan 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
19 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
18 Jan 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
17 Jan 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
16 Jan 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
12 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
11 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
10 Jan 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
09 Jan 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
08 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
05 Jan 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
04 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
03 Jan 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
02 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
29 Dec 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
28 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
27 Dec 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
26 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
22 Dec 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
21 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
20 Dec 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
19 Dec 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
18 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
15 Dec 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
14 Dec 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
13 Dec 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
12 Dec 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
12 Dec 2023 | 0.388 Dividend | |||||
12 Dec 2023 | 0.858 Capital gain | |||||
11 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 47.29 | - |
08 Dec 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 46.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |