Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
08 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
07 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
03 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
02 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
30 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
29 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
26 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
25 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
24 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
23 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
22 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
19 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
18 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
17 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
16 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
15 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1 |
12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
11 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
08 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
05 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
04 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
03 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
28 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
27 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
25 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
22 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
21 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
20 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
19 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
18 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
15 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
14 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
14 Mar 2024 | 0.71 Dividend | |||||
13 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.49 | - |
12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.28 | - |
11 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.08 | - |
08 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.49 | - |
07 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.90 | - |
06 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | - |
05 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.91 | - |
04 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | - |
01 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.91 | - |
29 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.93 | - |
28 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.52 | - |
27 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.13 | - |
26 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.52 | - |
23 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.31 | - |
22 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.11 | - |
21 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
20 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
19 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
16 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | - |
15 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.10 | - |
14 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.51 | - |
13 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.87 | - |
12 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | - |
09 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.49 | - |
08 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.70 | - |
07 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.72 | - |
06 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.90 | - |
05 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | - |
02 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.10 | - |
01 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.67 | - |
31 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.23 | - |
30 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
29 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
26 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
24 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.66 | - |
23 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.26 | - |
22 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.28 | - |
19 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.08 | - |
18 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.28 | - |
17 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.87 | - |
16 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.46 | - |
15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | - |
12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | - |
11 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
10 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.23 | - |
09 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
08 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.23 | - |
05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | - |
04 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.05 | - |
03 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
02 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
29 Dec 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 49.74 | - |
28 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
27 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
22 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.85 | - |
21 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.26 | - |
20 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
19 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.05 | - |
18 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.74 | - |
15 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |