Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 20 |
20 May 2024 | 50.26 | 50.26 | 50.08 | 50.08 | 50.08 | - |
17 May 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
16 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
15 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
14 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
14 May 2024 | 0.335 Dividend | |||||
13 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.71 | - |
10 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.84 | - |
09 May 2024 | 49.42 | 49.42 | 49.04 | 49.04 | 48.71 | - |
08 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.56 | - |
07 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.85 | - |
06 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.57 | - |
03 May 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.39 | - |
02 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.22 | - |
30 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.82 | - |
29 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.01 | - |
26 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.00 | - |
25 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.32 | - |
24 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.29 | - |
23 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.11 | - |
22 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.15 | - |
19 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.01 | - |
18 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.56 | - |
17 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.44 | - |
16 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.80 | - |
15 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.72 | - |
12 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.63 | - |
11 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.82 | - |
10 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.17 | - |
09 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.69 | - |
08 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.69 | - |
05 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.98 | - |
04 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.02 | - |
03 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.44 | - |
02 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.23 | - |
28 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.26 | - |
27 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.29 | - |
26 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.62 | - |
25 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.60 | - |
22 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.92 | - |
21 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.11 | - |
20 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.24 | - |
19 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.40 | - |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.67 | - |
15 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.80 | - |
14 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | - |
13 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.06 | - |
12 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.80 | - |
11 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.54 | - |
08 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.88 | - |
07 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.02 | - |
06 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.72 | - |
05 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.57 | - |
04 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.34 | - |
01 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.57 | - |
29 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.69 | - |
28 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.88 | - |
27 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.42 | - |
26 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.71 | - |
23 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.37 | - |
22 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.28 | - |
21 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.19 | - |
20 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.43 | - |
19 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.34 | - |
16 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.06 | - |
15 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.67 | - |
14 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.34 | - |
14 Feb 2024 | 0.335 Dividend | |||||
13 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 46.93 | - |
12 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 46.79 | - |
09 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.01 | - |
08 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.38 | - |
07 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.55 | - |
06 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.10 | - |
05 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 47.63 | - |
02 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.00 | - |
01 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.74 | - |
31 Jan 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.41 | - |
30 Jan 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.14 | - |
29 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.91 | - |
26 Jan 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.57 | - |
25 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.37 | - |
24 Jan 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.25 | - |
23 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.48 | - |
22 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.75 | - |
19 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.22 | - |
18 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.73 | - |
17 Jan 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.03 | - |
16 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.70 | - |
15 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.90 | - |
12 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.90 | - |
11 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.76 | - |
10 Jan 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.44 | - |
09 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.40 | - |
08 Jan 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.28 | - |
05 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.64 | - |
04 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.84 | - |
03 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.06 | - |
02 Jan 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |