Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 2 |
22 May 2024 | 49.89 | 50.04 | 49.89 | 50.04 | 50.04 | 2 |
21 May 2024 | 49.93 | 49.93 | 49.81 | 49.81 | 49.81 | 385 |
20 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 30 |
17 May 2024 | 49.47 | 50.42 | 49.47 | 50.42 | 50.42 | 367 |
16 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
16 May 2024 | 0.3674 Dividend | |||||
15 May 2024 | 49.62 | 49.87 | 49.62 | 49.87 | 49.50 | 1,915 |
14 May 2024 | 49.70 | 50.18 | 49.70 | 50.18 | 49.81 | 500 |
13 May 2024 | 49.47 | 50.34 | 49.47 | 50.18 | 49.81 | 706 |
10 May 2024 | 49.32 | 49.71 | 49.32 | 49.71 | 49.34 | 70 |
09 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.57 | - |
08 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.49 | - |
07 May 2024 | 48.43 | 48.98 | 48.43 | 48.98 | 48.62 | 268 |
06 May 2024 | 48.42 | 48.63 | 48.42 | 48.55 | 48.19 | 1,204 |
03 May 2024 | 48.56 | 48.78 | 48.56 | 48.78 | 48.42 | 1,560 |
02 May 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.60 | - |
30 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.56 | - |
29 Apr 2024 | 47.76 | 48.24 | 47.76 | 48.24 | 47.88 | 207 |
26 Apr 2024 | 47.45 | 47.96 | 47.38 | 47.96 | 47.61 | 563 |
25 Apr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.69 | 1 |
24 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.63 | - |
23 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.93 | - |
22 Apr 2024 | 44.75 | 45.02 | 44.75 | 44.94 | 44.61 | 3,925 |
19 Apr 2024 | 43.86 | 44.33 | 43.86 | 44.33 | 44.00 | 110 |
18 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.89 | - |
17 Apr 2024 | 43.72 | 44.12 | 43.72 | 44.12 | 43.79 | 200 |
16 Apr 2024 | 43.96 | 44.15 | 43.96 | 44.02 | 43.70 | 328 |
15 Apr 2024 | 44.05 | 44.35 | 44.05 | 44.32 | 43.99 | 550 |
12 Apr 2024 | 44.70 | 44.87 | 44.70 | 44.81 | 44.48 | 450 |
11 Apr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.24 | - |
10 Apr 2024 | 44.80 | 44.96 | 44.62 | 44.62 | 44.29 | 1,428 |
09 Apr 2024 | 44.31 | 44.66 | 44.31 | 44.66 | 44.33 | 200 |
08 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.49 | - |
05 Apr 2024 | 45.11 | 45.11 | 44.95 | 44.95 | 44.62 | 60 |
04 Apr 2024 | 45.39 | 45.39 | 45.20 | 45.20 | 44.87 | 1,010 |
03 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.33 | - |
02 Apr 2024 | 46.29 | 46.48 | 46.03 | 46.03 | 45.69 | 245 |
28 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.93 | - |
27 Mar 2024 | 45.95 | 46.05 | 45.95 | 46.05 | 45.71 | 200 |
26 Mar 2024 | 45.88 | 46.06 | 45.88 | 46.06 | 45.72 | 750 |
25 Mar 2024 | 46.19 | 46.22 | 45.88 | 45.88 | 45.54 | 87 |
22 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.12 | - |
21 Mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.40 | 5 |
20 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.75 | - |
19 Mar 2024 | 44.95 | 46.29 | 44.95 | 46.14 | 45.80 | 925 |
18 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.72 | - |
15 Mar 2024 | 45.22 | 45.27 | 45.22 | 45.24 | 44.90 | 740 |
14 Mar 2024 | 45.31 | 45.67 | 45.31 | 45.44 | 45.11 | 481 |
13 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.79 | - |
12 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.59 | - |
11 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.58 | - |
08 Mar 2024 | 44.81 | 44.96 | 44.81 | 44.96 | 44.63 | 330 |
07 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.41 | - |
06 Mar 2024 | 45.04 | 45.22 | 44.99 | 44.99 | 44.66 | 420 |
05 Mar 2024 | 44.79 | 45.21 | 44.79 | 45.21 | 44.87 | 75 |
04 Mar 2024 | 45.09 | 45.19 | 45.09 | 45.19 | 44.86 | 123 |
01 Mar 2024 | 45.13 | 45.47 | 45.13 | 45.47 | 45.14 | 140 |
29 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.88 | - |
28 Feb 2024 | 45.62 | 45.62 | 45.19 | 45.19 | 44.86 | 50 |
27 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.67 | - |
26 Feb 2024 | 46.40 | 46.58 | 46.40 | 46.58 | 46.23 | 70 |
23 Feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.23 | - |
22 Feb 2024 | 46.90 | 46.90 | 46.81 | 46.81 | 46.47 | 400 |
22 Feb 2024 | 0.3647 Dividend | |||||
21 Feb 2024 | 46.96 | 47.36 | 46.96 | 47.30 | 46.59 | 728 |
20 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.37 | - |
19 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.05 | - |
16 Feb 2024 | 46.69 | 46.76 | 46.69 | 46.76 | 46.05 | 467 |
15 Feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.00 | - |
14 Feb 2024 | 46.70 | 47.01 | 46.53 | 46.53 | 45.84 | 340 |
13 Feb 2024 | 46.46 | 46.86 | 46.46 | 46.86 | 46.16 | 100 |
12 Feb 2024 | 46.81 | 46.81 | 46.75 | 46.75 | 46.05 | 69 |
09 Feb 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 46.29 | 129 |
08 Feb 2024 | 44.96 | 47.47 | 44.96 | 47.47 | 46.75 | 1,080 |
07 Feb 2024 | 46.29 | 46.33 | 46.29 | 46.33 | 45.63 | 113 |
06 Feb 2024 | 45.85 | 46.25 | 45.85 | 46.25 | 45.56 | 500 |
05 Feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.47 | 215 |
02 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.79 | - |
01 Feb 2024 | 45.21 | 45.40 | 45.17 | 45.40 | 44.71 | 111 |
31 Jan 2024 | 45.12 | 45.13 | 45.12 | 45.13 | 44.45 | 238 |
30 Jan 2024 | 44.76 | 45.31 | 44.76 | 45.31 | 44.63 | 50 |
29 Jan 2024 | 44.49 | 44.85 | 44.49 | 44.81 | 44.14 | 172 |
26 Jan 2024 | 43.44 | 44.44 | 43.44 | 44.44 | 43.78 | 15 |
25 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.85 | - |
24 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.95 | 75 |
23 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.51 | - |
22 Jan 2024 | 43.15 | 43.28 | 43.15 | 43.28 | 42.62 | 140 |
19 Jan 2024 | 43.40 | 43.40 | 43.24 | 43.24 | 42.60 | 430 |
18 Jan 2024 | 43.99 | 43.99 | 43.39 | 43.39 | 42.74 | 95 |
17 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.54 | - |
16 Jan 2024 | 44.24 | 44.45 | 44.24 | 44.45 | 43.78 | 289 |
15 Jan 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.33 | - |
12 Jan 2024 | 44.60 | 45.01 | 44.60 | 45.01 | 44.33 | 25 |
11 Jan 2024 | 44.81 | 44.81 | 44.49 | 44.49 | 43.82 | 400 |
10 Jan 2024 | 45.08 | 45.08 | 44.89 | 44.89 | 44.22 | 250 |
09 Jan 2024 | 44.71 | 44.88 | 44.71 | 44.88 | 44.21 | 600 |
08 Jan 2024 | 44.54 | 44.69 | 44.54 | 44.69 | 44.02 | 1,027 |
05 Jan 2024 | 44.61 | 44.61 | 44.56 | 44.60 | 43.93 | 70 |
04 Jan 2024 | 44.85 | 44.85 | 44.45 | 44.56 | 43.89 | 2,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |