Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20 |
03 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
02 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
30 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
29 Apr 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - |
26 Apr 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
25 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
24 Apr 2024 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | - |
23 Apr 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - |
22 Apr 2024 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | - |
19 Apr 2024 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | - |
18 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
17 Apr 2024 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | - |
16 Apr 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 20 |
15 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
12 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
11 Apr 2024 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | - |
10 Apr 2024 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | - |
09 Apr 2024 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | - |
08 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
05 Apr 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | - |
04 Apr 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | - |
03 Apr 2024 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | - |
02 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
28 Mar 2024 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | - |
27 Mar 2024 | 47.40 | 48.60 | 47.40 | 48.60 | 48.60 | - |
27 Mar 2024 | 0.495 Dividend | |||||
26 Mar 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.31 | - |
25 Mar 2024 | 47.20 | 48.00 | 47.20 | 48.00 | 47.50 | - |
22 Mar 2024 | 47.80 | 47.80 | 47.60 | 47.60 | 47.11 | - |
21 Mar 2024 | 46.80 | 48.00 | 46.80 | 48.00 | 47.50 | - |
20 Mar 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 46.71 | - |
19 Mar 2024 | 46.40 | 47.40 | 46.40 | 47.40 | 46.91 | - |
18 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.72 | - |
15 Mar 2024 | 46.00 | 46.80 | 46.00 | 46.80 | 46.32 | - |
14 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.92 | - |
13 Mar 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 46.32 | - |
12 Mar 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.32 | - |
11 Mar 2024 | 45.60 | 47.00 | 45.60 | 47.00 | 46.51 | - |
08 Mar 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 45.52 | - |
07 Mar 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 45.72 | - |
06 Mar 2024 | 45.20 | 46.20 | 45.20 | 46.20 | 45.72 | - |
05 Mar 2024 | 45.40 | 46.40 | 45.40 | 45.80 | 45.33 | 10 |
04 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.74 | - |
01 Mar 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 43.94 | - |
29 Feb 2024 | 44.20 | 44.80 | 44.20 | 44.80 | 44.34 | - |
28 Feb 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.14 | - |
27 Feb 2024 | 43.80 | 44.60 | 43.80 | 44.60 | 44.14 | - |
26 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | - |
23 Feb 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.34 | - |
22 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.34 | - |
21 Feb 2024 | 44.00 | 45.40 | 44.00 | 45.40 | 44.93 | - |
20 Feb 2024 | 43.80 | 44.40 | 43.80 | 44.40 | 43.94 | - |
19 Feb 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 43.74 | - |
16 Feb 2024 | 43.60 | 44.20 | 43.60 | 44.20 | 43.74 | - |
15 Feb 2024 | 42.80 | 44.00 | 42.80 | 44.00 | 43.54 | - |
14 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.75 | - |
13 Feb 2024 | 44.20 | 44.20 | 43.20 | 43.20 | 42.75 | - |
12 Feb 2024 | 43.40 | 44.80 | 43.40 | 44.80 | 44.34 | - |
09 Feb 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.35 | - |
08 Feb 2024 | 42.20 | 44.80 | 42.20 | 44.80 | 44.34 | - |
07 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.76 | - |
06 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.76 | - |
05 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.16 | - |
02 Feb 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 42.75 | - |
01 Feb 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 42.75 | - |
31 Jan 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 42.75 | - |
30 Jan 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.35 | - |
29 Jan 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.15 | - |
26 Jan 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 42.95 | - |
25 Jan 2024 | 42.40 | 43.20 | 42.40 | 43.20 | 42.75 | - |
24 Jan 2024 | 43.00 | 43.00 | 42.60 | 42.60 | 42.16 | - |
23 Jan 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 42.95 | - |
22 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.55 | 120 |
19 Jan 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.15 | - |
18 Jan 2024 | 44.20 | 44.20 | 43.40 | 43.40 | 42.95 | 1 |
17 Jan 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 43.74 | - |
16 Jan 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 44.14 | - |
15 Jan 2024 | 45.20 | 45.60 | 45.20 | 45.60 | 45.13 | - |
12 Jan 2024 | 44.80 | 45.40 | 44.80 | 45.40 | 44.93 | - |
11 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.73 | - |
10 Jan 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.13 | - |
09 Jan 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 45.72 | - |
08 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | - |
05 Jan 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.33 | - |
04 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | - |
03 Jan 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.33 | - |
02 Jan 2024 | 44.60 | 46.20 | 44.60 | 45.80 | 45.33 | 1 |
29 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | - |
28 Dec 2023 | 44.40 | 45.00 | 44.40 | 45.00 | 44.53 | - |
28 Dec 2023 | 0.495 Dividend | |||||
27 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.04 | - |
22 Dec 2023 | 45.00 | 45.80 | 45.00 | 45.80 | 44.83 | - |
21 Dec 2023 | 44.80 | 45.40 | 44.80 | 45.40 | 44.44 | - |
20 Dec 2023 | 45.80 | 45.80 | 45.40 | 45.40 | 44.44 | - |
19 Dec 2023 | 45.80 | 46.00 | 45.80 | 46.00 | 45.02 | - |
18 Dec 2023 | 45.60 | 46.20 | 45.60 | 46.20 | 45.22 | - |
15 Dec 2023 | 46.00 | 46.00 | 45.80 | 45.80 | 44.83 | - |
14 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.22 | - |
13 Dec 2023 | 45.40 | 46.80 | 45.40 | 46.80 | 45.81 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |