Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 10 |
14 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
14 May 2024 | 0.335 Dividend | |||||
13 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.78 | - |
10 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.10 | - |
09 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.10 | - |
08 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.87 | - |
07 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.87 | - |
06 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.61 | - |
03 May 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.49 | - |
02 May 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.65 | - |
30 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.11 | - |
29 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.11 | - |
26 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.05 | - |
25 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | - |
24 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | - |
23 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | - |
22 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | - |
19 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | - |
18 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.89 | - |
17 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.89 | - |
16 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.04 | - |
15 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.04 | - |
12 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.04 | - |
11 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.18 | - |
10 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.18 | - |
09 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.74 | - |
08 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.74 | - |
05 Apr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.41 | - |
04 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.41 | - |
03 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.83 | - |
02 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.33 | - |
28 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.33 | - |
27 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.33 | - |
26 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.96 | - |
25 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.08 | - |
22 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.25 | - |
21 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.42 | - |
20 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.57 | - |
19 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.69 | - |
18 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.96 | - |
15 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.12 | - |
14 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.12 | - |
13 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.12 | - |
12 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.94 | - |
11 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.94 | - |
08 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.94 | - |
07 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.02 | - |
06 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.02 | - |
05 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.02 | - |
04 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | - |
01 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | - |
29 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | - |
28 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | - |
27 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | - |
26 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | - |
23 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.47 | - |
22 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.49 | - |
21 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.49 | - |
20 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.49 | - |
19 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.39 | - |
16 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.08 | - |
15 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.75 | - |
14 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.80 | - |
14 Feb 2024 | 0.335 Dividend | |||||
13 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.21 | - |
12 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.21 | - |
09 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.43 | - |
08 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 47.60 | - |
07 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 47.60 | - |
06 Feb 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.53 | - |
05 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.05 | - |
02 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.05 | - |
01 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.82 | - |
31 Jan 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.82 | - |
30 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.12 | - |
29 Jan 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.93 | - |
26 Jan 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.62 | - |
25 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.39 | - |
24 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.32 | - |
23 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.77 | - |
22 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.77 | - |
19 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.24 | - |
18 Jan 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.02 | - |
17 Jan 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.02 | - |
16 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.85 | - |
15 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 45.93 | - |
12 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 45.93 | - |
11 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.85 | - |
10 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 45.71 | - |
09 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 45.71 | - |
08 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 45.71 | - |
05 Jan 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.08 | - |
04 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.13 | - |
03 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.13 | - |
02 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.13 | - |
29 Dec 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 45.74 | - |
28 Dec 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 45.51 | - |
27 Dec 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.35 | - |
22 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 44.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |