Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 80 |
14 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
13 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
10 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
09 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
08 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
07 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
06 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
03 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
02 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
30 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
29 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
26 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
25 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
24 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
23 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
22 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
19 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
18 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
17 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
16 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
15 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
12 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
11 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
10 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
09 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
08 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
05 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
04 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
03 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
02 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
28 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
27 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
26 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
25 Mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
22 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
21 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
20 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
19 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
18 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
15 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
14 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
13 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
12 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
11 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
08 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
08 Mar 2024 | 0.27 Dividend | |||||
07 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | - |
06 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.85 | - |
05 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.76 | - |
04 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.99 | - |
01 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.51 | - |
29 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.79 | - |
28 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
27 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.03 | - |
26 Feb 2024 | 40.10 | 40.59 | 40.10 | 40.59 | 40.35 | 80 |
23 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.66 | - |
22 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.36 | - |
21 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.98 | - |
20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.47 | - |
19 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.01 | - |
16 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.33 | - |
15 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.06 | - |
14 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.15 | - |
13 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.02 | - |
12 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.99 | - |
09 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.68 | - |
08 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.96 | - |
07 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.27 | - |
06 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.16 | - |
05 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.56 | - |
02 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
01 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.80 | - |
31 Jan 2024 | 38.56 | 38.56 | 38.51 | 38.51 | 38.29 | 420 |
30 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.10 | - |
29 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.10 | - |
26 Jan 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.15 | - |
25 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.94 | - |
24 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.22 | - |
23 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.35 | - |
22 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | 3 |
19 Jan 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.21 | - |
18 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.01 | - |
17 Jan 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.98 | - |
16 Jan 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.32 | - |
15 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
12 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
11 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.54 | - |
10 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.30 | - |
09 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.82 | - |
08 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.77 | - |
05 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.53 | - |
04 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.57 | - |
03 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.67 | - |
02 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.34 | - |
29 Dec 2023 | 39.16 | 39.16 | 39.13 | 39.15 | 38.92 | - |
28 Dec 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 38.72 | - |
27 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.07 | - |
22 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.41 | - |
21 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |