Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
06 May 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
03 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
02 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
01 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
30 Apr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
29 Apr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
26 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
25 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
24 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
23 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
22 Apr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
19 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
18 Apr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
17 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
16 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
15 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
12 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
11 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
10 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
09 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
05 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
04 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
03 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
02 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
01 Apr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
28 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
27 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
26 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
25 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
22 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
21 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
20 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
19 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
18 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
15 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
14 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
13 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
12 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
11 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
08 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
07 Mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
07 Mar 2024 | 0.623 Dividend | |||||
07 Mar 2024 | 3.097 Capital gain | |||||
06 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.16 | - |
05 Mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 50.89 | - |
04 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 51.41 | - |
01 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 51.48 | - |
29 Feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 51.07 | - |
28 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
27 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 50.87 | - |
26 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
23 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 50.97 | - |
22 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 50.95 | - |
21 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 49.90 | - |
20 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 49.84 | - |
16 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.13 | - |
15 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 50.37 | - |
14 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 50.07 | - |
13 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 49.58 | - |
12 Feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 50.27 | - |
09 Feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 50.31 | - |
08 Feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 50.02 | - |
07 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 49.99 | - |
06 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 49.58 | - |
05 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.46 | - |
02 Feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 49.62 | - |
01 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 49.09 | - |
31 Jan 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 48.48 | - |
30 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.28 | - |
29 Jan 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 49.30 | - |
26 Jan 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 48.93 | - |
25 Jan 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 48.97 | - |
24 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 48.71 | - |
23 Jan 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 48.67 | - |
22 Jan 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 48.53 | - |
19 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 48.42 | - |
18 Jan 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
17 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 47.41 | - |
16 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
12 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 47.86 | - |
11 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
10 Jan 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 47.85 | - |
09 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 47.58 | - |
08 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 47.65 | - |
05 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
04 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 46.89 | - |
03 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 47.05 | - |
02 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 47.43 | - |
29 Dec 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 47.70 | - |
28 Dec 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
27 Dec 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
26 Dec 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 47.74 | - |
22 Dec 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 47.53 | - |
21 Dec 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 47.46 | - |
20 Dec 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
19 Dec 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
18 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 47.39 | - |
15 Dec 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 47.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |