Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 100 |
16 May 2024 | 43.63 | 43.69 | 43.63 | 43.69 | 43.69 | 100 |
16 May 2024 | 0.475 Dividend | |||||
15 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.34 | - |
14 May 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 42.92 | - |
13 May 2024 | 43.49 | 43.70 | 43.49 | 43.66 | 43.19 | 55 |
10 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.55 | - |
09 May 2024 | 43.63 | 43.63 | 43.54 | 43.54 | 43.07 | 240 |
08 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.77 | - |
07 May 2024 | 43.14 | 43.56 | 43.14 | 43.56 | 43.09 | 92 |
06 May 2024 | 43.29 | 44.00 | 42.97 | 43.00 | 42.53 | 2,328 |
03 May 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 44.60 | 35 |
02 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.83 | - |
30 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.44 | - |
29 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.34 | - |
26 Apr 2024 | 45.33 | 45.62 | 45.33 | 45.62 | 45.13 | 200 |
25 Apr 2024 | 45.45 | 45.49 | 45.45 | 45.49 | 45.00 | 100 |
24 Apr 2024 | 46.53 | 46.53 | 46.02 | 46.02 | 45.52 | 517 |
23 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.71 | - |
22 Apr 2024 | 45.42 | 45.84 | 45.42 | 45.84 | 45.34 | 54 |
19 Apr 2024 | 44.47 | 44.90 | 44.47 | 44.90 | 44.41 | 197 |
18 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.34 | - |
17 Apr 2024 | 45.79 | 46.01 | 45.72 | 46.01 | 45.51 | 123 |
16 Apr 2024 | 46.55 | 46.55 | 45.91 | 45.91 | 45.41 | 92 |
15 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.31 | - |
12 Apr 2024 | 47.77 | 48.19 | 47.77 | 48.18 | 47.66 | 120 |
11 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.50 | - |
10 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.13 | 3 |
09 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.75 | - |
08 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.47 | - |
05 Apr 2024 | 48.27 | 48.28 | 48.27 | 48.28 | 47.76 | 75 |
04 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.17 | 210 |
03 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.12 | - |
02 Apr 2024 | 49.50 | 49.53 | 49.50 | 49.53 | 48.99 | 45 |
28 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.68 | - |
27 Mar 2024 | 49.40 | 49.62 | 49.40 | 49.62 | 49.08 | 30 |
26 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.85 | - |
25 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.93 | - |
22 Mar 2024 | 51.44 | 51.44 | 51.24 | 51.24 | 50.68 | 125 |
21 Mar 2024 | 50.34 | 50.44 | 50.34 | 50.44 | 49.89 | 5 |
20 Mar 2024 | 48.31 | 48.53 | 48.31 | 48.53 | 48.00 | 20 |
19 Mar 2024 | 48.20 | 48.33 | 48.20 | 48.33 | 47.81 | 500 |
18 Mar 2024 | 48.23 | 48.56 | 48.23 | 48.56 | 48.03 | 215 |
15 Mar 2024 | 47.64 | 48.08 | 47.64 | 48.08 | 47.56 | 600 |
14 Mar 2024 | 49.25 | 49.39 | 49.25 | 49.39 | 48.85 | 140 |
13 Mar 2024 | 48.93 | 49.15 | 48.93 | 49.15 | 48.62 | 30 |
12 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.03 | - |
11 Mar 2024 | 49.57 | 49.57 | 49.43 | 49.43 | 48.89 | 200 |
08 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.34 | - |
07 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.94 | - |
06 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.17 | - |
05 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.17 | 10 |
04 Mar 2024 | 49.61 | 49.66 | 49.58 | 49.58 | 49.04 | 280 |
01 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
29 Feb 2024 | 50.46 | 50.52 | 50.24 | 50.40 | 49.85 | 235 |
28 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.85 | - |
27 Feb 2024 | 48.94 | 50.54 | 48.94 | 50.54 | 49.99 | 1,020 |
26 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.43 | - |
23 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.89 | - |
22 Feb 2024 | 49.71 | 50.72 | 49.66 | 50.72 | 50.17 | 794 |
22 Feb 2024 | 0.475 Dividend | |||||
21 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.03 | - |
20 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.67 | - |
19 Feb 2024 | 50.84 | 50.92 | 50.84 | 50.92 | 49.89 | 111 |
16 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.50 | - |
15 Feb 2024 | 50.38 | 50.68 | 50.38 | 50.40 | 49.38 | 333 |
14 Feb 2024 | 50.24 | 50.44 | 50.24 | 50.44 | 49.42 | 13 |
13 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.42 | - |
12 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.48 | 20 |
09 Feb 2024 | 54.30 | 54.40 | 52.48 | 52.48 | 51.42 | 429 |
08 Feb 2024 | 54.14 | 54.14 | 54.02 | 54.02 | 52.93 | 765 |
07 Feb 2024 | 54.14 | 55.00 | 54.14 | 54.28 | 53.18 | 80 |
06 Feb 2024 | 52.68 | 53.30 | 52.68 | 53.30 | 52.22 | 15 |
05 Feb 2024 | 52.66 | 52.84 | 52.66 | 52.84 | 51.77 | 74 |
02 Feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.01 | - |
01 Feb 2024 | 52.62 | 52.62 | 52.20 | 52.20 | 51.14 | 100 |
31 Jan 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.30 | - |
30 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.36 | 3 |
29 Jan 2024 | 51.26 | 51.76 | 51.26 | 51.76 | 50.71 | 147 |
26 Jan 2024 | 50.76 | 51.70 | 49.00 | 51.70 | 50.65 | 3,117 |
25 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.40 | - |
24 Jan 2024 | 51.60 | 51.66 | 51.42 | 51.66 | 50.61 | 140 |
23 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 49.93 | - |
22 Jan 2024 | 50.02 | 50.22 | 50.02 | 50.20 | 49.18 | 295 |
19 Jan 2024 | 49.48 | 50.00 | 49.48 | 50.00 | 48.99 | 177 |
18 Jan 2024 | 49.37 | 50.04 | 49.37 | 50.04 | 49.03 | 500 |
17 Jan 2024 | 50.16 | 50.16 | 49.85 | 49.85 | 48.84 | 50 |
16 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 48.87 | - |
15 Jan 2024 | 50.60 | 50.78 | 49.66 | 49.66 | 48.66 | 310 |
12 Jan 2024 | 51.62 | 51.74 | 51.62 | 51.74 | 50.69 | 244 |
11 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 50.65 | - |
10 Jan 2024 | 51.24 | 51.48 | 51.22 | 51.48 | 50.44 | 515 |
09 Jan 2024 | 52.12 | 52.26 | 52.12 | 52.26 | 51.20 | 20 |
08 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 49.95 | - |
05 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.83 | - |
04 Jan 2024 | 50.94 | 51.12 | 50.94 | 51.12 | 50.09 | 20 |
03 Jan 2024 | 53.80 | 53.80 | 51.00 | 51.00 | 49.97 | 432 |
02 Jan 2024 | 53.78 | 53.82 | 53.78 | 53.82 | 52.73 | 180 |
29 Dec 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.63 | - |
28 Dec 2023 | 53.56 | 53.78 | 53.56 | 53.78 | 52.69 | 407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |