Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 50.37 | 50.44 | 50.37 | 50.44 | 50.44 | 1,437 |
17 May 2024 | 50.79 | 51.21 | 50.73 | 51.13 | 51.13 | 38,269 |
17 May 2024 | 0.3839 Dividend | |||||
16 May 2024 | 51.00 | 51.66 | 50.90 | 51.66 | 51.28 | 1,456 |
15 May 2024 | 51.66 | 51.66 | 51.11 | 51.41 | 51.03 | 18,793 |
14 May 2024 | 50.79 | 52.06 | 50.79 | 51.65 | 51.27 | 8,083 |
13 May 2024 | 48.50 | 49.27 | 48.50 | 49.27 | 48.90 | 2,219 |
10 May 2024 | 47.67 | 47.68 | 47.37 | 47.38 | 47.03 | 12,696 |
09 May 2024 | 47.50 | 47.67 | 47.49 | 47.64 | 47.29 | 1,293 |
08 May 2024 | 46.00 | 46.21 | 45.95 | 46.21 | 45.87 | 711 |
07 May 2024 | 46.72 | 46.83 | 46.65 | 46.82 | 46.47 | 753 |
03 May 2024 | 47.00 | 47.00 | 46.82 | 46.87 | 46.52 | 1,003 |
02 May 2024 | 45.90 | 47.40 | 45.90 | 47.40 | 47.05 | 12,407 |
01 May 2024 | 43.78 | 44.20 | 43.78 | 44.20 | 43.87 | 2,957 |
30 Apr 2024 | 44.34 | 44.34 | 44.01 | 44.02 | 43.69 | 1,448 |
29 Apr 2024 | 44.27 | 44.39 | 44.27 | 44.34 | 44.01 | 1,255 |
26 Apr 2024 | 44.50 | 44.60 | 44.38 | 44.38 | 44.05 | 6,397 |
25 Apr 2024 | 42.99 | 43.25 | 42.93 | 43.25 | 42.93 | 2,608 |
24 Apr 2024 | 43.58 | 43.63 | 43.53 | 43.53 | 43.21 | 3,967 |
23 Apr 2024 | 42.24 | 42.50 | 42.24 | 42.50 | 42.18 | 6,428 |
22 Apr 2024 | 40.67 | 40.99 | 40.66 | 40.99 | 40.69 | 3,008 |
19 Apr 2024 | 38.90 | 38.93 | 38.90 | 38.93 | 38.64 | 1,145 |
18 Apr 2024 | 39.05 | 39.05 | 38.88 | 38.88 | 38.59 | 2,610 |
17 Apr 2024 | 38.47 | 38.58 | 38.17 | 38.23 | 37.95 | 2,814 |
16 Apr 2024 | 38.39 | 38.44 | 38.30 | 38.41 | 38.12 | 126,141 |
15 Apr 2024 | 38.76 | 38.84 | 38.48 | 38.48 | 38.19 | 2,132 |
12 Apr 2024 | 39.11 | 39.11 | 38.80 | 38.92 | 38.63 | 3,005 |
11 Apr 2024 | 40.04 | 40.08 | 39.69 | 39.71 | 39.41 | 1,528 |
10 Apr 2024 | 39.42 | 39.48 | 39.25 | 39.25 | 38.96 | 1,617 |
09 Apr 2024 | 39.03 | 39.08 | 39.01 | 39.01 | 38.72 | 384 |
08 Apr 2024 | 39.17 | 39.77 | 39.17 | 39.72 | 39.42 | 1,685 |
05 Apr 2024 | 39.40 | 39.43 | 39.40 | 39.42 | 39.13 | 2,139 |
04 Apr 2024 | 39.78 | 39.78 | 39.66 | 39.75 | 39.45 | 5,407 |
03 Apr 2024 | 39.43 | 39.55 | 39.33 | 39.55 | 39.26 | 5,514 |
02 Apr 2024 | 39.40 | 39.64 | 39.40 | 39.55 | 39.26 | 2,701 |
28 Mar 2024 | 38.85 | 39.06 | 38.77 | 39.00 | 38.71 | 5,800 |
27 Mar 2024 | 38.57 | 38.79 | 38.57 | 38.78 | 38.49 | 4,546 |
26 Mar 2024 | 38.11 | 38.19 | 38.06 | 38.11 | 37.83 | 5,540 |
25 Mar 2024 | 36.86 | 36.96 | 36.86 | 36.95 | 36.68 | 5,531 |
22 Mar 2024 | 36.87 | 36.93 | 36.74 | 36.93 | 36.66 | 2,049 |
21 Mar 2024 | 37.05 | 37.06 | 36.90 | 36.91 | 36.64 | 1,239 |
20 Mar 2024 | 37.20 | 37.20 | 37.00 | 37.11 | 36.83 | 5,595 |
19 Mar 2024 | 36.31 | 36.39 | 36.31 | 36.39 | 36.12 | 1,178 |
18 Mar 2024 | 36.93 | 36.93 | 36.76 | 36.81 | 36.54 | 922 |
15 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.94 | 129 |
14 Mar 2024 | 36.82 | 36.84 | 36.46 | 36.46 | 36.19 | 2,306 |
13 Mar 2024 | 37.23 | 37.40 | 37.07 | 37.27 | 36.99 | 672 |
12 Mar 2024 | 36.74 | 36.90 | 36.74 | 36.90 | 36.63 | 3,000 |
11 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.48 | 1 |
08 Mar 2024 | 34.56 | 34.56 | 34.46 | 34.46 | 34.20 | 457 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 35.08 | 35.08 | 35.05 | 35.05 | 34.79 | 1,300 |
05 Mar 2024 | 34.21 | 34.21 | 34.12 | 34.12 | 33.87 | 300 |
04 Mar 2024 | 34.85 | 34.85 | 34.65 | 34.65 | 34.39 | 2,360 |
01 Mar 2024 | 35.15 | 35.35 | 35.10 | 35.35 | 35.09 | 1,402 |
29 Feb 2024 | 35.25 | 35.25 | 34.87 | 34.87 | 34.61 | 1,372 |
28 Feb 2024 | 35.20 | 35.20 | 34.92 | 35.00 | 34.74 | 3,490 |
27 Feb 2024 | 36.43 | 36.44 | 36.42 | 36.42 | 36.15 | 1,439 |
26 Feb 2024 | 36.63 | 36.76 | 36.55 | 36.71 | 36.44 | 960 |
23 Feb 2024 | 37.02 | 37.20 | 36.82 | 36.95 | 36.68 | 795 |
22 Feb 2024 | 37.04 | 37.04 | 36.82 | 36.94 | 36.67 | 695 |
21 Feb 2024 | 36.73 | 36.94 | 36.69 | 36.70 | 36.43 | 716 |
20 Feb 2024 | 36.33 | 36.33 | 35.81 | 35.90 | 35.63 | 4,359 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 37.30 | 37.30 | 37.06 | 37.06 | 36.78 | 837 |
15 Feb 2024 | 36.54 | 36.70 | 36.53 | 36.59 | 36.32 | 1,680 |
14 Feb 2024 | 36.99 | 37.06 | 36.96 | 37.06 | 36.78 | 1,704 |
13 Feb 2024 | 36.78 | 37.22 | 36.78 | 37.01 | 36.73 | 843 |
12 Feb 2024 | 37.05 | 37.86 | 37.05 | 37.70 | 37.42 | 13,065 |
09 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.28 | 223 |
08 Feb 2024 | 36.60 | 36.60 | 36.34 | 36.34 | 36.07 | 16,213 |
07 Feb 2024 | 37.16 | 37.16 | 37.15 | 37.15 | 36.87 | 601 |
06 Feb 2024 | 36.97 | 37.50 | 36.94 | 37.50 | 37.22 | 3,258 |
05 Feb 2024 | 35.55 | 36.00 | 35.55 | 36.00 | 35.73 | 7,193 |
02 Feb 2024 | 35.35 | 35.35 | 35.11 | 35.23 | 34.97 | 1,364 |
01 Feb 2024 | 34.90 | 34.95 | 34.83 | 34.93 | 34.67 | 17,053 |
31 Jan 2024 | 34.60 | 35.18 | 34.60 | 35.18 | 34.92 | 8,267 |
30 Jan 2024 | 34.80 | 34.94 | 34.79 | 34.87 | 34.61 | 7,266 |
29 Jan 2024 | 36.10 | 36.10 | 35.54 | 35.64 | 35.38 | 1,096 |
26 Jan 2024 | 36.38 | 36.58 | 36.38 | 36.53 | 36.26 | 2,849 |
25 Jan 2024 | 37.06 | 37.19 | 36.75 | 36.88 | 36.61 | 3,035 |
24 Jan 2024 | 36.88 | 36.92 | 36.54 | 36.59 | 36.32 | 2,039 |
23 Jan 2024 | 35.41 | 36.21 | 35.41 | 36.07 | 35.80 | 3,298 |
22 Jan 2024 | 35.21 | 35.21 | 33.70 | 34.04 | 33.79 | 121,772 |
19 Jan 2024 | 34.50 | 35.17 | 34.48 | 35.17 | 34.91 | 23,390 |
18 Jan 2024 | 35.49 | 35.50 | 35.31 | 35.33 | 35.07 | 1,191 |
17 Jan 2024 | 35.00 | 35.04 | 34.99 | 34.99 | 34.73 | 241 |
16 Jan 2024 | 35.88 | 35.98 | 35.83 | 35.87 | 35.60 | 721 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 37.05 | 37.21 | 37.02 | 37.09 | 36.81 | 4,240 |
11 Jan 2024 | 36.60 | 36.60 | 36.45 | 36.50 | 36.23 | 273 |
10 Jan 2024 | 35.89 | 35.90 | 35.75 | 35.77 | 35.50 | 1,015 |
09 Jan 2024 | 36.10 | 36.24 | 35.90 | 36.22 | 35.95 | 6,147 |
08 Jan 2024 | 36.75 | 37.10 | 36.71 | 37.10 | 36.82 | 1,819 |
05 Jan 2024 | 37.38 | 37.45 | 37.28 | 37.31 | 37.03 | 5,329 |
04 Jan 2024 | 37.92 | 38.02 | 37.90 | 37.95 | 37.67 | 693 |
03 Jan 2024 | 38.10 | 38.64 | 38.10 | 38.59 | 38.30 | 6,866 |
02 Jan 2024 | 37.58 | 37.68 | 37.52 | 37.55 | 37.27 | 1,173 |
29 Dec 2023 | 37.40 | 37.80 | 37.40 | 37.80 | 37.52 | 705 |
28 Dec 2023 | 37.25 | 37.57 | 37.25 | 37.27 | 36.99 | 19,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |