Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 47.06 | 47.06 | 47.00 | 47.00 | 47.00 | 100 |
28 May 2024 | 47.60 | 47.60 | 47.30 | 47.30 | 47.30 | - |
27 May 2024 | 47.28 | 47.50 | 47.24 | 47.50 | 47.50 | - |
24 May 2024 | 47.08 | 47.16 | 47.08 | 47.10 | 47.10 | - |
23 May 2024 | 47.86 | 47.86 | 47.70 | 47.86 | 47.86 | - |
22 May 2024 | 47.72 | 47.90 | 47.72 | 47.90 | 47.90 | - |
21 May 2024 | 49.16 | 49.16 | 48.24 | 48.60 | 48.60 | 100 |
20 May 2024 | 49.62 | 49.62 | 49.56 | 49.58 | 49.58 | - |
20 May 2024 | 0.63 Dividend | |||||
17 May 2024 | 49.56 | 49.90 | 49.48 | 49.90 | 49.27 | - |
16 May 2024 | 51.00 | 51.00 | 50.40 | 50.40 | 49.76 | - |
15 May 2024 | 50.20 | 50.75 | 50.20 | 50.75 | 50.11 | - |
14 May 2024 | 49.90 | 49.90 | 49.64 | 49.64 | 49.01 | - |
13 May 2024 | 49.54 | 49.64 | 49.54 | 49.54 | 48.91 | - |
10 May 2024 | 49.56 | 49.96 | 49.56 | 49.96 | 49.33 | - |
09 May 2024 | 50.30 | 50.30 | 49.14 | 49.14 | 48.52 | - |
08 May 2024 | 50.25 | 50.25 | 50.10 | 50.10 | 49.47 | - |
07 May 2024 | 49.66 | 49.66 | 49.42 | 49.44 | 48.82 | - |
06 May 2024 | 50.20 | 50.20 | 49.40 | 49.40 | 48.78 | - |
03 May 2024 | 49.32 | 51.00 | 49.28 | 51.00 | 50.36 | 50 |
02 May 2024 | 49.14 | 49.16 | 49.06 | 49.16 | 48.54 | - |
30 Apr 2024 | 48.56 | 48.66 | 48.52 | 48.66 | 48.05 | - |
29 Apr 2024 | 48.24 | 48.38 | 48.24 | 48.38 | 47.77 | - |
26 Apr 2024 | 48.42 | 48.42 | 48.04 | 48.04 | 47.43 | - |
25 Apr 2024 | 48.70 | 48.70 | 47.72 | 47.72 | 47.12 | - |
24 Apr 2024 | 51.50 | 51.55 | 49.82 | 49.82 | 49.19 | - |
23 Apr 2024 | 50.85 | 51.75 | 50.60 | 51.75 | 51.10 | - |
22 Apr 2024 | 49.24 | 51.65 | 48.90 | 51.65 | 51.00 | 50 |
19 Apr 2024 | 48.42 | 48.76 | 48.42 | 48.76 | 48.14 | - |
18 Apr 2024 | 47.76 | 48.32 | 47.76 | 48.32 | 47.71 | - |
17 Apr 2024 | 49.02 | 49.02 | 47.98 | 48.10 | 47.49 | 3 |
16 Apr 2024 | 48.28 | 48.28 | 48.24 | 48.24 | 47.63 | - |
15 Apr 2024 | 48.38 | 48.72 | 48.38 | 48.72 | 48.10 | - |
12 Apr 2024 | 48.48 | 49.00 | 48.48 | 49.00 | 48.38 | - |
11 Apr 2024 | 48.28 | 48.28 | 48.06 | 48.06 | 47.45 | - |
10 Apr 2024 | 48.90 | 48.96 | 48.38 | 48.38 | 47.77 | - |
09 Apr 2024 | 48.72 | 48.76 | 48.28 | 48.28 | 47.67 | - |
08 Apr 2024 | 49.58 | 49.58 | 47.90 | 48.84 | 48.22 | 60 |
05 Apr 2024 | 48.32 | 48.32 | 47.82 | 47.82 | 47.22 | - |
04 Apr 2024 | 49.52 | 49.64 | 48.90 | 49.56 | 48.93 | 5 |
03 Apr 2024 | 49.76 | 49.76 | 49.30 | 49.30 | 48.68 | - |
02 Apr 2024 | 50.20 | 50.40 | 50.05 | 50.05 | 49.42 | - |
28 Mar 2024 | 50.52 | 50.80 | 50.24 | 50.24 | 49.61 | 95 |
27 Mar 2024 | 51.78 | 51.84 | 50.84 | 50.84 | 50.20 | - |
26 Mar 2024 | 51.56 | 51.56 | 51.30 | 51.34 | 50.69 | 100 |
25 Mar 2024 | 52.14 | 52.40 | 52.14 | 52.40 | 51.74 | - |
22 Mar 2024 | 51.46 | 52.42 | 51.46 | 52.14 | 51.48 | 1,029 |
21 Mar 2024 | 51.26 | 51.44 | 51.26 | 51.34 | 50.69 | 200 |
20 Mar 2024 | 51.14 | 51.34 | 51.12 | 51.34 | 50.69 | - |
19 Mar 2024 | 51.38 | 51.46 | 51.30 | 51.46 | 50.81 | - |
18 Mar 2024 | 52.78 | 53.02 | 52.16 | 52.24 | 51.58 | 100 |
15 Mar 2024 | 52.80 | 52.94 | 52.72 | 52.72 | 52.05 | 4 |
14 Mar 2024 | 52.90 | 52.90 | 52.48 | 52.48 | 51.82 | 95 |
13 Mar 2024 | 53.08 | 53.22 | 53.08 | 53.22 | 52.55 | - |
12 Mar 2024 | 52.62 | 52.74 | 52.62 | 52.70 | 52.03 | - |
11 Mar 2024 | 52.74 | 52.74 | 52.60 | 52.60 | 51.94 | - |
08 Mar 2024 | 52.52 | 52.82 | 52.52 | 52.82 | 52.15 | - |
07 Mar 2024 | 51.88 | 52.56 | 51.88 | 52.56 | 51.90 | - |
06 Mar 2024 | 51.66 | 51.76 | 51.66 | 51.76 | 51.11 | - |
05 Mar 2024 | 51.54 | 51.88 | 51.50 | 51.86 | 51.21 | 4 |
04 Mar 2024 | 51.96 | 52.00 | 51.80 | 51.80 | 51.15 | - |
01 Mar 2024 | 51.54 | 51.56 | 51.18 | 51.56 | 50.91 | - |
29 Feb 2024 | 50.98 | 51.40 | 50.98 | 51.34 | 50.69 | - |
28 Feb 2024 | 50.98 | 51.06 | 50.92 | 50.92 | 50.28 | - |
27 Feb 2024 | 51.58 | 51.58 | 50.92 | 50.92 | 50.28 | - |
26 Feb 2024 | 52.96 | 52.96 | 52.00 | 52.00 | 51.34 | - |
23 Feb 2024 | 52.18 | 52.76 | 52.18 | 52.76 | 52.09 | - |
22 Feb 2024 | 52.26 | 52.70 | 51.50 | 51.50 | 50.85 | - |
21 Feb 2024 | 51.90 | 51.96 | 51.76 | 51.76 | 51.11 | - |
20 Feb 2024 | 51.30 | 51.74 | 51.30 | 51.74 | 51.09 | - |
19 Feb 2024 | 50.42 | 50.88 | 50.42 | 50.88 | 50.24 | - |
16 Feb 2024 | 50.82 | 50.92 | 50.82 | 50.92 | 50.28 | - |
15 Feb 2024 | 50.44 | 50.58 | 50.44 | 50.58 | 49.94 | - |
14 Feb 2024 | 50.34 | 50.52 | 50.26 | 50.26 | 49.63 | - |
13 Feb 2024 | 50.52 | 50.64 | 49.95 | 49.95 | 49.32 | - |
12 Feb 2024 | 50.48 | 50.56 | 50.28 | 50.46 | 49.82 | 13 |
09 Feb 2024 | 50.28 | 50.62 | 50.28 | 50.38 | 49.74 | - |
08 Feb 2024 | 50.00 | 50.70 | 50.00 | 50.70 | 50.06 | - |
07 Feb 2024 | 51.04 | 51.22 | 50.74 | 50.74 | 50.10 | 40 |
06 Feb 2024 | 51.00 | 51.10 | 50.86 | 50.86 | 50.22 | - |
05 Feb 2024 | 50.66 | 50.68 | 50.48 | 50.56 | 49.92 | 40 |
02 Feb 2024 | 50.86 | 51.22 | 50.86 | 50.86 | 50.22 | 76 |
01 Feb 2024 | 51.50 | 51.50 | 50.78 | 50.78 | 50.14 | - |
31 Jan 2024 | 50.64 | 51.28 | 50.64 | 51.16 | 50.51 | 2 |
30 Jan 2024 | 50.64 | 51.56 | 50.64 | 51.56 | 50.91 | 162 |
29 Jan 2024 | 50.56 | 50.86 | 50.56 | 50.68 | 50.04 | 160 |
26 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.39 | - |
25 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.22 | - |
24 Jan 2024 | 49.81 | 49.94 | 49.81 | 49.94 | 49.31 | 5 |
23 Jan 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.61 | - |
22 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.43 | - |
19 Jan 2024 | 49.71 | 50.00 | 49.71 | 50.00 | 49.37 | 40 |
18 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.55 | - |
17 Jan 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.24 | - |
16 Jan 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.88 | - |
15 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.13 | - |
12 Jan 2024 | 49.89 | 49.89 | 49.76 | 49.76 | 49.13 | 61 |
11 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.53 | - |
10 Jan 2024 | 48.42 | 49.13 | 48.42 | 49.13 | 48.51 | 500 |
09 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 47.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |