Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 2 |
16 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
15 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
14 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
13 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
10 May 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
09 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
08 May 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
07 May 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
06 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
03 May 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
02 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
30 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
29 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
26 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
25 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
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 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
19 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
18 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
17 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
16 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
15 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2 |
12 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
11 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
10 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
09 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
08 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
05 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
04 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
03 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
02 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
28 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
27 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
26 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
25 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
22 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
21 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
20 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
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 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
14 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
13 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
12 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
11 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
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 | 45.05 | 45.05 | 45.05 | 45.05 | 44.79 | - |
04 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.01 | - |
01 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.45 | - |
29 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.80 | - |
28 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.82 | - |
27 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.10 | - |
26 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.87 | - |
23 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.62 | - |
22 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.40 | - |
21 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.98 | - |
20 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.47 | - |
19 Feb 2024 | 40.25 | 40.25 | 39.95 | 39.95 | 39.72 | 1 |
16 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.40 | - |
15 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.04 | - |
14 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.16 | - |
13 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.02 | - |
12 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.03 | - |
09 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.69 | - |
08 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.01 | - |
07 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.32 | - |
06 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.21 | - |
05 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.61 | - |
02 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.35 | - |
01 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
31 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.39 | - |
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 | 38.38 | 38.38 | 38.38 | 38.38 | 38.16 | - |
25 Jan 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.96 | - |
24 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.21 | - |
23 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.38 | - |
22 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
19 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.28 | - |
18 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.02 | - |
17 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.00 | - |
16 Jan 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.32 | - |
15 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.88 | - |
12 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.88 | - |
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 | 39.06 | 39.06 | 39.06 | 39.06 | 38.83 | - |
08 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.80 | - |
05 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.60 | - |
04 Jan 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.59 | - |
03 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.73 | - |
02 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.34 | - |
29 Dec 2023 | 39.19 | 39.19 | 39.15 | 39.15 | 38.92 | - |
28 Dec 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.74 | - |
27 Dec 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |