Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
23 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
22 May 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
21 May 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
20 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
17 May 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
16 May 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
15 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
14 May 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
13 May 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
10 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
09 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
08 May 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
07 May 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
06 May 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
03 May 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
02 May 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
01 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
30 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
29 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
26 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
25 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
24 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
23 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
22 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
19 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
18 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
17 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
16 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
15 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
12 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
11 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
10 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
09 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
08 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
05 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
04 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
03 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
02 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
01 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
28 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
27 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
26 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
25 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
22 Mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
21 Mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
20 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
19 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
18 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
15 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
14 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
13 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
13 Mar 2024 | 0.242 Dividend | |||||
12 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.52 | - |
11 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.32 | - |
08 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.19 | - |
07 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.28 | - |
06 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.92 | - |
05 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.68 | - |
04 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.99 | - |
01 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.88 | - |
29 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.66 | - |
28 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.57 | - |
27 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.56 | - |
26 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.46 | - |
23 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.67 | - |
22 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.56 | - |
21 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.12 | - |
20 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.91 | - |
16 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.91 | - |
15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.98 | - |
14 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
13 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.12 | - |
12 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.72 | - |
09 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.61 | - |
08 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.55 | - |
07 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.60 | - |
06 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
05 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.21 | - |
02 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
01 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.57 | - |
31 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.11 | - |
30 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.54 | - |
29 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.42 | - |
26 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.19 | - |
25 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.21 | - |
24 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.92 | - |
23 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.13 | - |
22 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.97 | - |
19 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.94 | - |
18 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.55 | - |
17 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.35 | - |
16 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.60 | - |
12 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.90 | - |
11 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.78 | - |
10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.95 | - |
09 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.83 | - |
08 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.99 | - |
05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.58 | - |
04 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |