Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
16 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
15 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
14 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
13 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
10 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
09 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
08 May 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
07 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
06 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
03 May 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
02 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
01 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
30 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
29 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
26 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
25 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
24 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
23 Apr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
22 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
19 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
18 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
17 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
16 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
15 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
12 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
11 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
10 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
09 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
08 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
05 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
04 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
03 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
02 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
01 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
28 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
27 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
26 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
25 Mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
22 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
20 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
19 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
18 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
18 Mar 2024 | 0.181 Dividend | |||||
15 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.33 | - |
14 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.60 | - |
13 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.83 | - |
12 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | - |
11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.62 | - |
08 Mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.71 | - |
07 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.88 | - |
06 Mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.49 | - |
05 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | - |
04 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.46 | - |
01 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.51 | - |
29 Feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.21 | - |
28 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | - |
27 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | - |
26 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.96 | - |
23 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.14 | - |
22 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.02 | - |
21 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.35 | - |
20 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.39 | - |
16 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.56 | - |
15 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.77 | - |
14 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.51 | - |
13 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.06 | - |
12 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.67 | - |
09 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.67 | - |
08 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.52 | - |
07 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.55 | - |
06 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.30 | - |
05 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.11 | - |
02 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.33 | - |
01 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.14 | - |
31 Jan 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.69 | - |
30 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.10 | - |
29 Jan 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.13 | - |
26 Jan 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.80 | - |
25 Jan 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.81 | - |
24 Jan 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.49 | - |
23 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | - |
22 Jan 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.42 | - |
19 Jan 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.31 | - |
18 Jan 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.95 | - |
17 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.70 | - |
16 Jan 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.92 | - |
12 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.19 | - |
11 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | - |
10 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.04 | - |
09 Jan 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.89 | - |
08 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.93 | - |
05 Jan 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.44 | - |
04 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.42 | - |
03 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.60 | - |
02 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
29 Dec 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 48.14 | - |
28 Dec 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.24 | - |
27 Dec 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |