Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
16 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
15 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
14 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
13 May 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
10 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
09 May 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
08 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
07 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
06 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
03 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
02 May 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
01 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
30 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
29 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
26 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
25 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
24 Apr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
23 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
22 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
19 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
18 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
17 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
16 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
15 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
12 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
11 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
10 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
09 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
08 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
05 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
04 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
03 Apr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
02 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
01 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
28 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
27 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
26 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
25 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
22 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
21 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
20 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
19 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
18 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
18 Mar 2024 | 0.243 Dividend | |||||
15 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.80 | - |
14 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.08 | - |
13 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.29 | - |
12 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.37 | - |
11 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.09 | - |
08 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.18 | - |
07 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.34 | - |
06 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.95 | - |
05 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | - |
04 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | - |
01 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.98 | - |
29 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.67 | - |
28 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.44 | - |
27 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.47 | - |
26 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.41 | - |
23 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.59 | - |
22 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.47 | - |
21 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.79 | - |
20 Feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.83 | - |
16 Feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.00 | - |
15 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.22 | - |
14 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | - |
13 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.50 | - |
12 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.11 | - |
09 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.11 | - |
08 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | - |
07 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.99 | - |
06 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.73 | - |
05 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.54 | - |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | - |
01 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.57 | - |
31 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.12 | - |
30 Jan 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | - |
29 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | - |
26 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.22 | - |
25 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.23 | - |
24 Jan 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.90 | - |
23 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.92 | - |
22 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.84 | - |
19 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.72 | - |
18 Jan 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.36 | - |
17 Jan 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.11 | - |
16 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.32 | - |
12 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.60 | - |
11 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.53 | - |
10 Jan 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.44 | - |
09 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.29 | - |
08 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.33 | - |
05 Jan 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.83 | - |
04 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.81 | - |
03 Jan 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.00 | - |
02 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.23 | - |
29 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.54 | - |
28 Dec 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.64 | - |
27 Dec 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |