Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 40 |
17 May 2024 | 51.35 | 51.78 | 51.35 | 51.78 | 51.78 | 40 |
16 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
15 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
14 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
13 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
10 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
09 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
08 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
07 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
06 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
03 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
30 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
29 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
26 Apr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
25 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
24 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
23 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
22 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
19 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
18 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
17 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
16 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
15 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
12 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
11 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
10 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
09 Apr 2024 | 49.49 | 49.90 | 49.49 | 49.90 | 49.90 | 40 |
08 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
05 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
04 Apr 2024 | 49.68 | 49.68 | 49.44 | 49.44 | 49.44 | 20 |
03 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
02 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
28 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
27 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
26 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
25 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
22 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
21 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
20 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
19 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
18 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
15 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
14 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
14 Mar 2024 | 0.5475 Dividend | |||||
13 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.18 | - |
12 Mar 2024 | 48.29 | 48.29 | 47.73 | 47.73 | 47.18 | 2 |
11 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.72 | - |
08 Mar 2024 | 45.30 | 46.15 | 45.30 | 46.15 | 45.63 | 15 |
07 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.04 | - |
06 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 44.86 | - |
05 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.99 | - |
04 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.57 | - |
01 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.72 | - |
29 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.96 | - |
28 Feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.17 | - |
27 Feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.17 | - |
26 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.46 | - |
23 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.57 | - |
22 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 54.99 | - |
21 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 53.92 | - |
20 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 53.92 | - |
19 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 53.92 | - |
16 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 53.92 | - |
15 Feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.77 | - |
14 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.69 | - |
13 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.69 | - |
12 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.62 | - |
09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.62 | - |
08 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.95 | - |
07 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.05 | - |
06 Feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.32 | - |
05 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.12 | - |
02 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.26 | - |
01 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.50 | - |
31 Jan 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.10 | - |
30 Jan 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.10 | - |
29 Jan 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.80 | - |
26 Jan 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 52.97 | - |
25 Jan 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.77 | - |
24 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.84 | - |
23 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.84 | - |
22 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 54.62 | - |
19 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 54.70 | - |
18 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 54.70 | - |
17 Jan 2024 | 56.04 | 56.04 | 55.33 | 55.33 | 54.70 | 5 |
16 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.44 | - |
15 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.44 | - |
12 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.44 | - |
11 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.10 | - |
10 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.17 | - |
09 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.17 | - |
08 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.17 | - |
05 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.17 | - |
04 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.17 | - |
03 Jan 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.78 | - |
02 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.24 | - |
29 Dec 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.24 | - |
28 Dec 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |