Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 300 |
20 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
17 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
16 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
15 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
14 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
13 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
10 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
09 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
08 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
07 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
06 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
03 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
02 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
30 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
29 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
25 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
24 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
23 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
22 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
19 Apr 2024 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | 300 |
18 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
17 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
16 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
12 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
11 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
10 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
09 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
08 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
05 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
04 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
02 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
28 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
27 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
26 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
25 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
22 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
21 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
20 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
19 Mar 2024 | 48.93 | 49.32 | 48.93 | 49.32 | 49.32 | 205 |
18 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
15 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
14 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
13 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
12 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
11 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
08 Mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
07 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
06 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
05 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
04 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
01 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
29 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
28 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
27 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
26 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
23 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
22 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
21 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
20 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
19 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
16 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
15 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
14 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
13 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
12 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
09 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
08 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
07 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
06 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
06 Feb 2024 | 0.275 Dividend | |||||
05 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.03 | - |
02 Feb 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.84 | - |
01 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | - |
31 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.29 | - |
30 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.64 | - |
29 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.28 | - |
26 Jan 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.83 | - |
25 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.06 | - |
24 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.03 | - |
23 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.98 | - |
22 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.20 | - |
19 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.27 | - |
18 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.49 | - |
17 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.57 | - |
16 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.84 | - |
15 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.37 | - |
12 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.37 | - |
11 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.71 | - |
10 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.99 | - |
09 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.53 | - |
08 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.93 | - |
05 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.93 | - |
04 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.74 | - |
03 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.93 | - |
02 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.83 | - |
29 Dec 2023 | 47.04 | 47.13 | 47.04 | 47.13 | 46.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |