Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
30 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
29 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
26 Apr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
25 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
24 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
23 Apr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
22 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
19 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
17 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
16 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
15 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
12 Apr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
11 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
10 Apr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
09 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
08 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
05 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
04 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
03 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
02 Apr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
01 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
28 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
27 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
26 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
25 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
22 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
21 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
20 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
19 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
18 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
15 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
14 Mar 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
13 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
12 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
11 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
08 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
07 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
06 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
05 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
04 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
01 Mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
29 Feb 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
28 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
27 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
26 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
23 Feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
22 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
21 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
20 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
16 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
15 Feb 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
14 Feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
13 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
12 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
09 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
08 Feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
07 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
06 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
05 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
02 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
01 Feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
31 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
30 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
29 Jan 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
26 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
25 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
24 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
23 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
22 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
19 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
18 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
17 Jan 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
16 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
12 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
11 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
10 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
09 Jan 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
08 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
05 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
04 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
29 Dec 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
28 Dec 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
27 Dec 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
26 Dec 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
22 Dec 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
21 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
20 Dec 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
19 Dec 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
18 Dec 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
15 Dec 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
14 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
13 Dec 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
13 Dec 2023 | 0.122 Dividend | |||||
13 Dec 2023 | 1.374 Capital gain | |||||
12 Dec 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 48.43 | - |
11 Dec 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 48.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |