Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 148 |
22 May 2024 | 47.33 | 47.80 | 47.32 | 47.80 | 47.80 | 148 |
22 May 2024 | 1.85 Dividend | |||||
21 May 2024 | 49.62 | 49.62 | 49.24 | 49.40 | 47.55 | 564 |
20 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 48.38 | - |
17 May 2024 | 49.88 | 50.10 | 49.88 | 50.10 | 48.22 | 30 |
16 May 2024 | 50.08 | 50.08 | 49.50 | 49.50 | 47.65 | 199 |
15 May 2024 | 49.97 | 50.18 | 49.43 | 49.43 | 47.58 | 968 |
14 May 2024 | 49.17 | 50.36 | 49.17 | 50.36 | 48.47 | 366 |
13 May 2024 | 48.31 | 49.46 | 48.31 | 49.20 | 47.36 | 128 |
10 May 2024 | 48.41 | 48.41 | 48.12 | 48.12 | 46.32 | 342 |
09 May 2024 | 47.83 | 48.92 | 47.83 | 48.55 | 46.73 | 65 |
08 May 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 46.19 | - |
07 May 2024 | 48.31 | 48.31 | 47.88 | 47.88 | 46.09 | 50 |
06 May 2024 | 48.03 | 48.18 | 48.00 | 48.18 | 46.38 | 125 |
03 May 2024 | 47.84 | 47.86 | 47.84 | 47.86 | 46.07 | 12 |
02 May 2024 | 46.55 | 48.10 | 46.55 | 47.74 | 45.95 | 415 |
30 Apr 2024 | 49.52 | 49.68 | 49.52 | 49.68 | 47.82 | 100 |
29 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 46.86 | - |
26 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 46.45 | 50 |
25 Apr 2024 | 48.73 | 48.73 | 47.93 | 47.93 | 46.14 | 86 |
24 Apr 2024 | 47.56 | 47.62 | 47.56 | 47.62 | 45.84 | 150 |
23 Apr 2024 | 48.33 | 49.46 | 46.80 | 46.99 | 45.23 | 461 |
22 Apr 2024 | 47.62 | 47.62 | 47.30 | 47.30 | 45.53 | 147 |
19 Apr 2024 | 48.42 | 48.42 | 46.92 | 46.92 | 45.16 | 1,785 |
18 Apr 2024 | 48.28 | 49.00 | 48.28 | 49.00 | 47.16 | 30 |
17 Apr 2024 | 48.00 | 48.23 | 48.00 | 48.23 | 46.42 | 102 |
16 Apr 2024 | 49.38 | 49.38 | 47.85 | 47.85 | 46.06 | 2,019 |
15 Apr 2024 | 50.38 | 51.06 | 50.14 | 50.14 | 48.26 | 444 |
12 Apr 2024 | 50.46 | 51.12 | 50.46 | 51.00 | 49.09 | 275 |
11 Apr 2024 | 50.12 | 50.16 | 49.81 | 50.16 | 48.28 | 860 |
10 Apr 2024 | 50.68 | 51.50 | 49.80 | 50.30 | 48.42 | 5,480 |
09 Apr 2024 | 51.30 | 51.30 | 50.56 | 50.70 | 48.80 | 484 |
08 Apr 2024 | 49.73 | 50.76 | 49.73 | 50.10 | 48.22 | 731 |
05 Apr 2024 | 48.68 | 49.85 | 48.50 | 49.85 | 47.98 | 1,290 |
04 Apr 2024 | 47.95 | 50.00 | 47.95 | 48.90 | 47.07 | 1,980 |
03 Apr 2024 | 47.59 | 48.07 | 47.37 | 47.89 | 46.10 | 1,920 |
02 Apr 2024 | 46.50 | 47.64 | 46.50 | 47.62 | 45.84 | 2,019 |
28 Mar 2024 | 46.49 | 46.95 | 46.49 | 46.90 | 45.14 | 2,800 |
27 Mar 2024 | 46.83 | 47.17 | 46.67 | 46.71 | 44.96 | 525 |
26 Mar 2024 | 45.51 | 46.88 | 45.51 | 46.78 | 45.03 | 845 |
25 Mar 2024 | 45.47 | 45.51 | 45.47 | 45.51 | 43.80 | 133 |
22 Mar 2024 | 44.95 | 45.31 | 44.95 | 45.31 | 43.62 | 310 |
21 Mar 2024 | 44.64 | 45.61 | 44.64 | 45.17 | 43.48 | 516 |
20 Mar 2024 | 43.78 | 44.60 | 43.78 | 44.50 | 42.83 | 4,821 |
19 Mar 2024 | 43.08 | 43.92 | 43.08 | 43.92 | 42.27 | 180 |
18 Mar 2024 | 42.85 | 44.01 | 42.85 | 43.42 | 41.80 | 299 |
15 Mar 2024 | 42.28 | 43.10 | 42.28 | 43.10 | 41.49 | 210 |
14 Mar 2024 | 42.00 | 43.51 | 42.00 | 43.51 | 41.89 | 1,433 |
13 Mar 2024 | 41.58 | 42.01 | 41.42 | 42.01 | 40.43 | 2,351 |
12 Mar 2024 | 40.00 | 41.50 | 40.00 | 41.50 | 39.95 | 624 |
11 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 37.86 | - |
08 Mar 2024 | 39.13 | 39.60 | 39.13 | 39.60 | 38.12 | 250 |
07 Mar 2024 | 38.73 | 39.40 | 38.73 | 39.31 | 37.84 | 625 |
06 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.46 | - |
05 Mar 2024 | 38.40 | 38.47 | 37.81 | 37.99 | 36.57 | 1,065 |
04 Mar 2024 | 38.78 | 39.05 | 38.42 | 38.49 | 37.05 | 1,840 |
01 Mar 2024 | 38.86 | 39.00 | 38.86 | 38.96 | 37.50 | 95 |
29 Feb 2024 | 38.63 | 38.81 | 38.55 | 38.78 | 37.32 | 150 |
28 Feb 2024 | 38.40 | 38.63 | 38.39 | 38.63 | 37.19 | 230 |
27 Feb 2024 | 37.83 | 38.47 | 37.83 | 38.47 | 37.03 | 199 |
26 Feb 2024 | 37.53 | 37.94 | 37.53 | 37.94 | 36.52 | 135 |
23 Feb 2024 | 37.56 | 37.68 | 37.56 | 37.68 | 36.27 | 114 |
22 Feb 2024 | 37.19 | 38.22 | 37.19 | 37.99 | 36.57 | 366 |
21 Feb 2024 | 36.49 | 37.17 | 36.49 | 37.17 | 35.78 | 125 |
20 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.62 | - |
19 Feb 2024 | 38.24 | 38.65 | 38.24 | 38.65 | 37.21 | 200 |
16 Feb 2024 | 40.30 | 40.30 | 38.26 | 38.26 | 36.82 | 660 |
15 Feb 2024 | 39.20 | 40.10 | 38.90 | 40.10 | 38.60 | 1,913 |
14 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.76 | - |
13 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 36.29 | - |
12 Feb 2024 | 37.47 | 38.19 | 37.47 | 38.19 | 36.75 | 100 |
09 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.21 | - |
08 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.30 | - |
07 Feb 2024 | 35.51 | 36.56 | 35.51 | 36.56 | 35.19 | 600 |
06 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 34.64 | - |
05 Feb 2024 | 35.58 | 35.86 | 35.58 | 35.86 | 34.52 | 80 |
02 Feb 2024 | 34.87 | 35.58 | 34.87 | 35.58 | 34.24 | 160 |
01 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 33.63 | 72 |
31 Jan 2024 | 34.81 | 35.36 | 34.81 | 35.36 | 34.04 | 2 |
30 Jan 2024 | 35.10 | 35.16 | 34.35 | 34.72 | 33.42 | 4,802 |
29 Jan 2024 | 34.28 | 34.29 | 34.28 | 34.29 | 33.01 | 2,698 |
26 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.91 | - |
25 Jan 2024 | 34.79 | 34.79 | 34.22 | 34.22 | 32.94 | 68 |
24 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.92 | - |
23 Jan 2024 | 34.56 | 34.81 | 34.56 | 34.81 | 33.51 | 102 |
22 Jan 2024 | 34.43 | 34.78 | 34.43 | 34.78 | 33.47 | 510 |
19 Jan 2024 | 34.53 | 34.53 | 34.24 | 34.24 | 32.95 | 10 |
18 Jan 2024 | 33.97 | 34.56 | 33.97 | 34.56 | 33.27 | 525 |
17 Jan 2024 | 34.17 | 34.17 | 33.56 | 33.56 | 32.30 | 280 |
16 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.17 | - |
15 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 33.61 | - |
12 Jan 2024 | 35.87 | 35.87 | 34.92 | 34.92 | 33.61 | 160 |
11 Jan 2024 | 36.03 | 36.15 | 36.03 | 36.15 | 34.80 | 65 |
10 Jan 2024 | 36.01 | 36.07 | 36.01 | 36.07 | 34.72 | 100 |
09 Jan 2024 | 36.52 | 36.52 | 36.00 | 36.00 | 34.65 | 100 |
08 Jan 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.81 | - |
05 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.55 | - |
04 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.03 | - |
03 Jan 2024 | 37.21 | 37.21 | 36.55 | 36.55 | 35.18 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |