Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 100 |
01 May 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
30 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
29 Apr 2024 | 55.25 | 55.25 | 48.75 | 48.75 | 48.75 | 100 |
26 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
25 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 100 |
24 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
23 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 100 |
22 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
19 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
17 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
16 Apr 2024 | 55.76 | 55.76 | 55.05 | 55.05 | 55.05 | 100 |
15 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 100 |
12 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
11 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
10 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
09 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
08 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
05 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 100 |
04 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
03 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
02 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
01 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
28 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
27 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
27 Mar 2024 | 0.5 Dividend | |||||
26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
25 Mar 2024 | 54.95 | 55.00 | 54.95 | 55.00 | 54.50 | 100 |
22 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.45 | - |
21 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.45 | - |
20 Mar 2024 | 55.00 | 55.00 | 54.95 | 54.95 | 54.45 | 100 |
19 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
18 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
15 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.45 | 100 |
14 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
13 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
12 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
11 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
08 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
07 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
06 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
05 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - |
04 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 100 |
01 Mar 2024 | 55.00 | 55.00 | 54.95 | 54.95 | 54.45 | 100 |
29 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
28 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
27 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | 100 |
26 Feb 2024 | 59.00 | 59.00 | 50.50 | 50.75 | 50.29 | 400 |
23 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - |
22 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - |
21 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - |
20 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - |
16 Feb 2024 | 56.00 | 56.00 | 55.95 | 55.95 | 55.44 | 100 |
15 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
14 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
13 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
12 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
09 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
08 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
07 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
06 Feb 2024 | 55.00 | 56.00 | 54.25 | 56.00 | 55.49 | 100 |
05 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.52 | 100 |
02 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.53 | - |
01 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.53 | - |
31 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.53 | 100 |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.55 | - |
29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.55 | - |
26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.55 | - |
25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.55 | 200 |
24 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.55 | - |
23 Jan 2024 | 48.99 | 49.00 | 48.99 | 49.00 | 48.55 | 100 |
22 Jan 2024 | 48.40 | 48.95 | 48.40 | 48.95 | 48.51 | 100 |
19 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | - |
18 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | - |
17 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | - |
16 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | 100 |
12 Jan 2024 | 46.95 | 47.00 | 46.95 | 46.95 | 46.52 | 100 |
11 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | 100 |
10 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.57 | 300 |
09 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.52 | - |
08 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.52 | 100 |
05 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.34 | - |
04 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.34 | - |
03 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.34 | - |
02 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.34 | - |
29 Dec 2023 | 47.00 | 47.00 | 44.75 | 44.75 | 44.34 | 600 |
28 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.58 | 100 |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 47.00 | 47.00 | 46.65 | 47.00 | 46.08 | 100 |
26 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.08 | 100 |
22 Dec 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 45.78 | 100 |
21 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.08 | - |
20 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.08 | - |
19 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.08 | - |
18 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.08 | 100 |
15 Dec 2023 | 46.65 | 47.00 | 46.65 | 47.00 | 46.08 | 100 |
14 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.09 | - |
13 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.09 | - |
12 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |