Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
30 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
29 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
26 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
25 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
24 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
23 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
22 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
19 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
18 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
17 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
16 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
15 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
12 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
11 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
10 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
09 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
08 Apr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
05 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
04 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
04 Apr 2024 | 0.007 Dividend | |||||
03 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.57 | - |
02 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.50 | - |
01 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.91 | - |
28 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.04 | - |
27 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.91 | - |
26 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.59 | - |
25 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.69 | - |
22 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.70 | - |
21 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.93 | - |
20 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.65 | - |
19 Mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.95 | - |
18 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.79 | - |
15 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.33 | - |
14 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
13 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.90 | - |
12 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.82 | - |
11 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.34 | - |
08 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.39 | - |
07 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
06 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.91 | - |
05 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.65 | - |
04 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.07 | - |
01 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.36 | - |
29 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.04 | - |
28 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.68 | - |
27 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.85 | - |
26 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.63 | - |
23 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | - |
22 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.69 | - |
21 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.73 | - |
20 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.77 | - |
16 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.16 | - |
15 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.53 | - |
14 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.97 | - |
13 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.22 | - |
12 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.26 | - |
09 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.92 | - |
08 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.64 | - |
07 Feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.23 | - |
06 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.85 | - |
05 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.69 | - |
02 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.05 | - |
01 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.69 | - |
31 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.18 | - |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.99 | - |
29 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.88 | - |
26 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.46 | - |
25 Jan 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.23 | - |
24 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.99 | - |
23 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.84 | - |
22 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.72 | - |
19 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.55 | - |
18 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.89 | - |
17 Jan 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.60 | - |
16 Jan 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.93 | - |
12 Jan 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.26 | - |
11 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.29 | - |
10 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.31 | - |
09 Jan 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.16 | - |
08 Jan 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.36 | - |
05 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.75 | - |
04 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.57 | - |
03 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.79 | - |
02 Jan 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.37 | - |
29 Dec 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.70 | - |
28 Dec 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.97 | - |
27 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.94 | - |
26 Dec 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 48.81 | - |
22 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.53 | - |
21 Dec 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.45 | - |
21 Dec 2023 | 0.149 Dividend | |||||
21 Dec 2023 | 2.892 Capital gain | |||||
20 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 47.85 | - |
19 Dec 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 48.59 | - |
18 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 48.21 | - |
15 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 47.95 | - |
14 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 47.92 | - |
13 Dec 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 47.19 | - |
12 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 46.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |