Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
30 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
29 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
26 Apr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
25 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
24 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
23 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
22 Apr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
19 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
18 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
17 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
16 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
15 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
12 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
11 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
10 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
09 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
08 Apr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
05 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
04 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
03 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
02 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
01 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
28 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
27 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
26 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
25 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
22 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
21 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
20 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
19 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
18 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
15 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
14 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
13 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
13 Mar 2024 | 0.091 Dividend | |||||
12 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.22 | - |
11 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.77 | - |
08 Mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.90 | - |
07 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.24 | - |
06 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.55 | - |
05 Mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.30 | - |
04 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.98 | - |
01 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.99 | - |
29 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.42 | - |
28 Feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.14 | - |
27 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.22 | - |
26 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.10 | - |
23 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.24 | - |
22 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.17 | - |
21 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.19 | - |
20 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.09 | - |
16 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.33 | - |
15 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.60 | - |
14 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.22 | - |
13 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.66 | - |
12 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.36 | - |
09 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.39 | - |
08 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | - |
07 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.13 | - |
06 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.75 | - |
05 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.61 | - |
02 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.89 | - |
01 Feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.32 | - |
31 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.72 | - |
30 Jan 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.44 | - |
29 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.48 | - |
26 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.04 | - |
25 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.13 | - |
24 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.85 | - |
23 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.78 | - |
22 Jan 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.70 | - |
19 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.67 | - |
18 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.05 | - |
17 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.57 | - |
16 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.88 | - |
12 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.17 | - |
11 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.10 | - |
10 Jan 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.06 | - |
09 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.80 | - |
08 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
05 Jan 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.26 | - |
04 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.17 | - |
03 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.22 | - |
02 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.65 | - |
29 Dec 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.11 | - |
28 Dec 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.26 | - |
27 Dec 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.24 | - |
26 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.14 | - |
22 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.90 | - |
21 Dec 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.78 | - |
20 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.16 | - |
19 Dec 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
18 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.52 | - |
15 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.32 | - |
14 Dec 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.29 | - |
13 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.09 | - |
13 Dec 2023 | 0.204 Dividend | |||||
13 Dec 2023 | 1.776 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |