Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 52.54 | 52.61 | 52.39 | 52.60 | 52.60 | 21 |
20 May 2024 | 52.75 | 52.75 | 52.47 | 52.73 | 52.73 | 148 |
17 May 2024 | 52.34 | 52.67 | 52.33 | 52.67 | 52.67 | 1,739 |
16 May 2024 | 52.80 | 52.88 | 52.46 | 52.55 | 52.55 | 100,286 |
15 May 2024 | 52.14 | 52.64 | 52.00 | 52.58 | 52.58 | 5,943 |
14 May 2024 | 51.35 | 51.44 | 51.34 | 51.44 | 51.44 | 2,348 |
13 May 2024 | 51.56 | 51.64 | 51.15 | 51.15 | 51.15 | 426 |
13 May 2024 | 0.3025 Dividend | |||||
10 May 2024 | 51.67 | 51.79 | 51.60 | 51.71 | 51.41 | 37 |
09 May 2024 | 52.00 | 52.11 | 51.83 | 52.11 | 51.81 | 48,574 |
08 May 2024 | 51.97 | 52.01 | 51.78 | 51.88 | 51.58 | 11,006 |
07 May 2024 | 51.62 | 51.94 | 51.45 | 51.75 | 51.45 | 80,992 |
03 May 2024 | 51.60 | 51.73 | 51.26 | 51.71 | 51.41 | 240,548 |
02 May 2024 | 50.00 | 51.33 | 50.00 | 51.27 | 50.97 | 28,719 |
01 May 2024 | 48.12 | 48.12 | 47.87 | 47.87 | 47.59 | 26,059 |
30 Apr 2024 | 48.37 | 48.65 | 48.04 | 48.18 | 47.90 | 1,030 |
29 Apr 2024 | 48.19 | 48.37 | 48.07 | 48.35 | 48.07 | 1,259 |
26 Apr 2024 | 47.44 | 47.64 | 47.25 | 47.33 | 47.05 | 40,970 |
25 Apr 2024 | 46.87 | 47.09 | 46.62 | 46.62 | 46.35 | 1,062 |
24 Apr 2024 | 47.42 | 47.42 | 47.07 | 47.29 | 47.01 | 590 |
23 Apr 2024 | 47.93 | 48.07 | 47.43 | 47.51 | 47.23 | 686 |
22 Apr 2024 | 48.20 | 48.47 | 48.10 | 48.42 | 48.14 | 693 |
19 Apr 2024 | 48.03 | 48.34 | 47.87 | 48.01 | 47.73 | 3,099 |
18 Apr 2024 | 47.54 | 47.95 | 47.54 | 47.95 | 47.67 | 194,784 |
17 Apr 2024 | 47.21 | 48.10 | 47.21 | 47.36 | 47.08 | 647,306 |
16 Apr 2024 | 47.47 | 47.47 | 46.91 | 47.28 | 47.00 | 3,218 |
15 Apr 2024 | 48.94 | 49.18 | 47.34 | 47.41 | 47.13 | 2,085 |
12 Apr 2024 | 48.95 | 49.03 | 48.07 | 48.07 | 47.79 | 1,709 |
11 Apr 2024 | 49.24 | 49.25 | 48.95 | 49.18 | 48.89 | 2,075 |
10 Apr 2024 | 48.45 | 49.03 | 48.45 | 49.03 | 48.75 | 32 |
09 Apr 2024 | 49.29 | 49.37 | 49.11 | 49.32 | 49.03 | 135,335 |
08 Apr 2024 | 49.08 | 49.22 | 49.05 | 49.21 | 48.92 | 162,314 |
05 Apr 2024 | 48.55 | 49.05 | 48.55 | 48.74 | 48.45 | 798 |
04 Apr 2024 | 49.10 | 49.47 | 49.07 | 49.07 | 48.78 | 10,153 |
03 Apr 2024 | 48.92 | 49.32 | 48.92 | 49.31 | 49.02 | 113,052 |
02 Apr 2024 | 48.87 | 49.16 | 48.80 | 49.16 | 48.87 | 50,690 |
28 Mar 2024 | 49.00 | 49.41 | 48.80 | 49.22 | 48.93 | 129,235 |
27 Mar 2024 | 49.28 | 49.42 | 48.63 | 48.93 | 48.64 | 105,463 |
26 Mar 2024 | 49.10 | 49.44 | 48.99 | 49.43 | 49.14 | 2,142 |
25 Mar 2024 | 48.48 | 49.06 | 48.48 | 48.62 | 48.34 | 93,373 |
22 Mar 2024 | 48.72 | 48.85 | 48.31 | 48.31 | 48.03 | 87,987 |
21 Mar 2024 | 49.36 | 49.48 | 48.72 | 48.72 | 48.43 | 99,623 |
20 Mar 2024 | 48.81 | 49.38 | 48.81 | 49.38 | 49.09 | 2,206 |
19 Mar 2024 | 48.54 | 49.16 | 48.21 | 49.15 | 48.86 | 101,827 |
18 Mar 2024 | 48.49 | 48.49 | 47.93 | 48.24 | 47.96 | 2,948 |
15 Mar 2024 | 48.34 | 48.91 | 48.34 | 48.69 | 48.41 | 1,757 |
14 Mar 2024 | 47.50 | 47.60 | 47.28 | 47.59 | 47.31 | 1,991 |
13 Mar 2024 | 46.78 | 47.34 | 46.78 | 46.86 | 46.59 | 46,189 |
12 Mar 2024 | 46.37 | 46.49 | 46.10 | 46.49 | 46.22 | 53 |
11 Mar 2024 | 45.26 | 46.39 | 45.26 | 46.39 | 46.12 | 1,131 |
08 Mar 2024 | 45.87 | 45.89 | 45.70 | 45.81 | 45.54 | 992 |
07 Mar 2024 | 44.93 | 45.37 | 44.89 | 45.24 | 44.98 | 1,701 |
06 Mar 2024 | 45.06 | 45.06 | 44.21 | 44.21 | 43.95 | 2,733 |
05 Mar 2024 | 44.92 | 45.39 | 44.73 | 45.11 | 44.85 | 1,742 |
04 Mar 2024 | 45.41 | 45.44 | 45.00 | 45.00 | 44.74 | 1,093 |
01 Mar 2024 | 45.40 | 45.61 | 44.99 | 45.12 | 44.86 | 1,169 |
29 Feb 2024 | 45.42 | 45.80 | 45.25 | 45.35 | 45.08 | 94 |
28 Feb 2024 | 44.77 | 45.22 | 44.65 | 45.12 | 44.85 | 1,926 |
27 Feb 2024 | 44.06 | 44.66 | 44.00 | 44.59 | 44.33 | 2,296 |
26 Feb 2024 | 44.04 | 44.04 | 43.75 | 43.89 | 43.63 | 3,915 |
23 Feb 2024 | 44.08 | 44.10 | 43.81 | 43.81 | 43.55 | 201,535 |
22 Feb 2024 | 44.10 | 44.11 | 43.94 | 44.01 | 43.76 | 43,310 |
21 Feb 2024 | 43.95 | 44.00 | 43.92 | 43.94 | 43.68 | 153,886 |
20 Feb 2024 | 43.78 | 44.12 | 43.78 | 43.82 | 43.56 | 52,194 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 43.31 | 43.74 | 43.31 | 43.74 | 43.48 | 9,774 |
15 Feb 2024 | 42.82 | 43.19 | 42.82 | 43.11 | 42.86 | 57,630 |
14 Feb 2024 | 42.44 | 42.66 | 42.01 | 42.43 | 42.18 | 42,328 |
13 Feb 2024 | 42.49 | 42.53 | 42.01 | 42.01 | 41.76 | 70,155 |
12 Feb 2024 | 42.72 | 42.95 | 42.64 | 42.78 | 42.53 | 130,210 |
09 Feb 2024 | 42.55 | 42.69 | 42.35 | 42.68 | 42.43 | 1,973 |
08 Feb 2024 | 42.07 | 43.01 | 41.49 | 43.01 | 42.76 | 273,439 |
08 Feb 2024 | 0.3025 Dividend | |||||
07 Feb 2024 | 40.99 | 40.99 | 39.86 | 39.92 | 39.39 | 109,845 |
06 Feb 2024 | 38.69 | 39.01 | 38.67 | 38.84 | 38.32 | 115,973 |
05 Feb 2024 | 38.82 | 38.91 | 38.51 | 38.63 | 38.11 | 2,192 |
02 Feb 2024 | 39.19 | 39.44 | 39.00 | 39.19 | 38.67 | 256,599 |
01 Feb 2024 | 39.81 | 40.06 | 39.68 | 39.85 | 39.32 | 87,294 |
31 Jan 2024 | 41.01 | 41.01 | 40.19 | 40.22 | 39.68 | 4,109 |
30 Jan 2024 | 41.92 | 41.92 | 41.46 | 41.53 | 40.97 | 1,501 |
29 Jan 2024 | 41.83 | 41.97 | 41.69 | 41.69 | 41.13 | 281,421 |
26 Jan 2024 | 43.03 | 43.21 | 42.47 | 42.47 | 41.90 | 720,861 |
25 Jan 2024 | 41.93 | 42.54 | 41.93 | 42.30 | 41.73 | 1,118 |
24 Jan 2024 | 41.04 | 41.04 | 40.69 | 40.74 | 40.19 | 1,007 |
23 Jan 2024 | 40.41 | 40.48 | 40.26 | 40.43 | 39.89 | 1,373 |
22 Jan 2024 | 40.02 | 40.03 | 39.88 | 39.91 | 39.38 | 4,662 |
19 Jan 2024 | 40.17 | 40.35 | 40.16 | 40.19 | 39.65 | 150,023 |
18 Jan 2024 | 40.48 | 40.69 | 40.31 | 40.69 | 40.15 | 125,746 |
17 Jan 2024 | 40.90 | 40.98 | 40.75 | 40.75 | 40.20 | 144 |
16 Jan 2024 | 41.39 | 41.45 | 41.06 | 41.20 | 40.65 | 116 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 41.88 | 41.94 | 41.57 | 41.57 | 41.01 | 595 |
11 Jan 2024 | 41.68 | 41.79 | 41.36 | 41.60 | 41.04 | 529 |
10 Jan 2024 | 42.17 | 42.18 | 41.78 | 41.79 | 41.23 | 461 |
09 Jan 2024 | 42.12 | 42.15 | 42.12 | 42.12 | 41.56 | 30 |
08 Jan 2024 | 42.12 | 42.32 | 42.01 | 42.23 | 41.67 | 745 |
05 Jan 2024 | 41.30 | 42.24 | 41.24 | 41.86 | 41.30 | 4,023 |
04 Jan 2024 | 41.76 | 42.18 | 41.76 | 42.05 | 41.49 | 2,601 |
03 Jan 2024 | 41.29 | 41.87 | 41.29 | 41.87 | 41.31 | 5,506 |
02 Jan 2024 | 41.34 | 41.61 | 41.27 | 41.61 | 41.05 | 24,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |