Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
30 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
29 May 2024 | 47.79 | 47.81 | 47.79 | 47.81 | 47.81 | 41 |
28 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
27 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
24 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
22 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
21 May 2024 | 49.29 | 49.29 | 49.28 | 49.28 | 49.28 | 140 |
20 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
17 May 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 100 |
16 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
15 May 2024 | 50.85 | 50.85 | 50.75 | 50.75 | 50.75 | 100 |
14 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 51.67 | 51.67 | 51.15 | 51.19 | 50.90 | 374 |
10 May 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.68 | - |
09 May 2024 | 51.25 | 51.75 | 51.25 | 51.75 | 51.46 | 40 |
08 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
07 May 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.77 | - |
06 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.41 | - |
03 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.08 | - |
02 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.56 | - |
30 Apr 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.34 | - |
29 Apr 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.35 | - |
26 Apr 2024 | 51.97 | 51.97 | 51.90 | 51.90 | 51.61 | 255 |
25 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.77 | - |
24 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.52 | - |
23 Apr 2024 | 53.20 | 53.21 | 53.15 | 53.21 | 52.91 | 250 |
22 Apr 2024 | 53.44 | 53.44 | 53.09 | 53.09 | 52.79 | 21 |
19 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.36 | - |
18 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.32 | - |
17 Apr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.54 | - |
16 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.52 | - |
15 Apr 2024 | 51.73 | 51.90 | 51.73 | 51.90 | 51.61 | 1 |
12 Apr 2024 | 52.22 | 52.54 | 52.22 | 52.54 | 52.24 | 31 |
11 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.11 | - |
10 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.41 | - |
09 Apr 2024 | 50.75 | 51.21 | 50.75 | 51.21 | 50.92 | 1 |
08 Apr 2024 | 51.54 | 51.54 | 51.09 | 51.09 | 50.80 | 250 |
05 Apr 2024 | 52.85 | 52.85 | 52.77 | 52.77 | 52.47 | 1 |
04 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.76 | - |
03 Apr 2024 | 53.27 | 54.03 | 53.17 | 53.17 | 52.87 | 137 |
02 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.51 | 50 |
28 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.00 | - |
27 Mar 2024 | 51.95 | 52.05 | 51.95 | 52.05 | 51.76 | 500 |
26 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.11 | - |
25 Mar 2024 | 51.95 | 51.95 | 51.90 | 51.90 | 51.61 | 24 |
22 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.05 | - |
21 Mar 2024 | 51.85 | 52.25 | 51.85 | 52.25 | 51.95 | 55 |
20 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.41 | - |
19 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.31 | - |
18 Mar 2024 | 51.55 | 51.55 | 51.45 | 51.45 | 51.16 | 400 |
15 Mar 2024 | 50.90 | 51.80 | 50.90 | 51.80 | 51.51 | 214 |
14 Mar 2024 | 51.20 | 51.30 | 51.20 | 51.30 | 51.01 | 135 |
13 Mar 2024 | 50.50 | 51.15 | 50.50 | 51.15 | 50.86 | 9 |
12 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - |
11 Mar 2024 | 50.70 | 51.15 | 50.70 | 51.15 | 50.86 | 70 |
08 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.87 | - |
07 Mar 2024 | 46.00 | 49.56 | 46.00 | 49.56 | 49.28 | 255 |
06 Mar 2024 | 45.50 | 46.34 | 45.50 | 46.34 | 46.08 | 200 |
05 Mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.90 | - |
04 Mar 2024 | 44.94 | 45.70 | 44.94 | 45.40 | 45.14 | 61 |
01 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | - |
29 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.99 | - |
28 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.23 | - |
27 Feb 2024 | 43.22 | 44.02 | 43.22 | 44.02 | 43.77 | 570 |
26 Feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 43.91 | - |
23 Feb 2024 | 43.92 | 44.42 | 43.92 | 44.42 | 44.17 | 48 |
22 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.69 | - |
21 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.79 | - |
20 Feb 2024 | 44.00 | 44.00 | 43.98 | 43.98 | 43.73 | 500 |
19 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.87 | - |
16 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 42.92 | - |
15 Feb 2024 | 42.34 | 43.28 | 42.34 | 43.28 | 43.03 | 253 |
14 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.76 | - |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 41.73 | - |
12 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.26 | 12 |
09 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.32 | - |
08 Feb 2024 | 41.22 | 41.90 | 41.22 | 41.90 | 41.38 | 60 |
07 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.02 | - |
06 Feb 2024 | 42.56 | 42.56 | 42.06 | 42.06 | 41.53 | 160 |
05 Feb 2024 | 42.46 | 43.00 | 42.46 | 43.00 | 42.46 | 50 |
02 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.13 | - |
01 Feb 2024 | 42.46 | 42.76 | 42.46 | 42.76 | 42.23 | 116 |
31 Jan 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.32 | - |
30 Jan 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.11 | - |
29 Jan 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 41.81 | - |
26 Jan 2024 | 42.44 | 43.00 | 42.44 | 42.86 | 42.32 | 105 |
25 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.63 | - |
24 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.77 | - |
23 Jan 2024 | 41.90 | 42.64 | 41.90 | 42.64 | 42.11 | 180 |
22 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.38 | - |
19 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.57 | - |
18 Jan 2024 | 42.36 | 42.36 | 42.10 | 42.10 | 41.57 | 75 |
17 Jan 2024 | 42.26 | 42.64 | 42.26 | 42.64 | 42.11 | 65 |
16 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.40 | - |
15 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 40.96 | - |
12 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 40.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |