Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 49.73 | 50.20 | 49.73 | 50.20 | 50.20 | 156 |
30 May 2024 | 49.26 | 50.00 | 49.26 | 49.96 | 49.96 | 185 |
29 May 2024 | 49.56 | 49.72 | 49.56 | 49.72 | 49.72 | 14 |
28 May 2024 | 50.30 | 50.30 | 49.93 | 49.93 | 49.93 | 278 |
27 May 2024 | 50.14 | 50.46 | 50.14 | 50.46 | 50.46 | 435 |
24 May 2024 | 50.32 | 50.50 | 50.26 | 50.50 | 50.50 | 961 |
23 May 2024 | 50.72 | 50.78 | 50.66 | 50.66 | 50.66 | 685 |
22 May 2024 | 49.84 | 50.14 | 49.84 | 50.06 | 50.06 | 1,105 |
21 May 2024 | 49.86 | 50.20 | 49.82 | 50.12 | 50.12 | 1,672 |
20 May 2024 | 50.08 | 50.26 | 50.08 | 50.12 | 50.12 | 49 |
17 May 2024 | 49.49 | 50.38 | 49.49 | 49.87 | 49.87 | 635 |
16 May 2024 | 49.35 | 49.77 | 49.35 | 49.64 | 49.64 | 276 |
16 May 2024 | 0.3674 Dividend | |||||
15 May 2024 | 49.56 | 50.08 | 49.56 | 50.02 | 49.65 | 211 |
14 May 2024 | 49.65 | 50.28 | 49.65 | 49.94 | 49.57 | 82 |
13 May 2024 | 49.44 | 50.34 | 49.44 | 50.02 | 49.65 | 845 |
10 May 2024 | 49.33 | 49.83 | 49.33 | 49.74 | 49.37 | 40 |
09 May 2024 | 48.92 | 49.43 | 48.92 | 49.37 | 49.01 | 130 |
08 May 2024 | 48.78 | 49.32 | 48.78 | 49.24 | 48.88 | 102 |
07 May 2024 | 48.12 | 49.06 | 48.12 | 49.03 | 48.67 | 340 |
06 May 2024 | 48.31 | 48.63 | 48.31 | 48.33 | 47.98 | 171 |
03 May 2024 | 48.47 | 48.80 | 48.47 | 48.73 | 48.37 | 360 |
02 May 2024 | 47.93 | 48.76 | 47.93 | 48.70 | 48.34 | 42 |
30 Apr 2024 | 47.89 | 48.51 | 47.87 | 48.50 | 48.14 | 198 |
29 Apr 2024 | 47.71 | 48.35 | 47.71 | 48.20 | 47.85 | 69 |
26 Apr 2024 | 47.32 | 48.22 | 47.32 | 48.20 | 47.85 | 1,061 |
25 Apr 2024 | 44.98 | 47.77 | 44.98 | 47.44 | 47.09 | 1,366 |
24 Apr 2024 | 44.90 | 45.23 | 44.87 | 44.87 | 44.54 | - |
23 Apr 2024 | 45.18 | 45.19 | 44.80 | 44.80 | 44.47 | 473 |
22 Apr 2024 | 44.76 | 45.06 | 44.60 | 44.99 | 44.66 | 153 |
19 Apr 2024 | 43.76 | 44.55 | 43.76 | 44.40 | 44.07 | 184 |
18 Apr 2024 | 44.16 | 44.36 | 43.91 | 44.18 | 43.86 | 125 |
17 Apr 2024 | 43.66 | 44.21 | 43.66 | 43.95 | 43.63 | 1,645 |
16 Apr 2024 | 44.10 | 44.20 | 43.74 | 43.74 | 43.42 | 449 |
15 Apr 2024 | 44.02 | 44.38 | 44.02 | 44.29 | 43.96 | 79 |
12 Apr 2024 | 44.70 | 44.93 | 44.58 | 44.58 | 44.25 | - |
11 Apr 2024 | 44.52 | 44.82 | 44.51 | 44.82 | 44.49 | 302 |
10 Apr 2024 | 44.75 | 44.91 | 44.62 | 44.77 | 44.44 | 440 |
09 Apr 2024 | 44.30 | 44.71 | 44.30 | 44.68 | 44.35 | 3,101 |
08 Apr 2024 | 44.93 | 44.93 | 44.57 | 44.65 | 44.32 | 119 |
05 Apr 2024 | 45.14 | 45.14 | 44.91 | 45.01 | 44.68 | 445 |
04 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.00 | 150 |
03 Apr 2024 | 45.68 | 45.87 | 45.33 | 45.76 | 45.42 | 100 |
02 Apr 2024 | 46.24 | 46.50 | 45.99 | 46.00 | 45.66 | 1,046 |
28 Mar 2024 | 46.26 | 46.55 | 46.26 | 46.55 | 46.21 | 165 |
27 Mar 2024 | 45.90 | 46.22 | 45.90 | 46.17 | 45.83 | 474 |
26 Mar 2024 | 45.88 | 46.28 | 45.88 | 46.16 | 45.82 | 1,190 |
25 Mar 2024 | 46.24 | 46.44 | 45.99 | 46.03 | 45.70 | 429 |
22 Mar 2024 | 45.43 | 46.48 | 45.42 | 46.48 | 46.14 | 175 |
21 Mar 2024 | 45.60 | 45.68 | 45.33 | 45.68 | 45.34 | 235 |
20 Mar 2024 | 46.03 | 46.03 | 45.37 | 45.37 | 45.04 | 286 |
19 Mar 2024 | 44.90 | 47.10 | 44.90 | 46.13 | 45.80 | 645 |
18 Mar 2024 | 45.01 | 45.01 | 44.65 | 44.65 | 44.33 | 430 |
15 Mar 2024 | 45.18 | 45.34 | 45.11 | 45.17 | 44.84 | 1,490 |
14 Mar 2024 | 45.25 | 45.74 | 45.25 | 45.30 | 44.97 | 785 |
13 Mar 2024 | 45.05 | 45.65 | 45.05 | 45.50 | 45.17 | 184 |
12 Mar 2024 | 44.90 | 45.49 | 44.89 | 45.24 | 44.91 | 656 |
11 Mar 2024 | 44.87 | 45.24 | 44.87 | 45.24 | 44.91 | 386 |
08 Mar 2024 | 44.76 | 45.03 | 44.75 | 44.85 | 44.52 | 212 |
07 Mar 2024 | 44.67 | 45.01 | 44.67 | 44.81 | 44.48 | 448 |
06 Mar 2024 | 44.97 | 45.26 | 44.83 | 44.83 | 44.51 | 154 |
05 Mar 2024 | 44.76 | 45.31 | 44.76 | 45.28 | 44.95 | 81 |
04 Mar 2024 | 45.19 | 45.22 | 45.00 | 45.00 | 44.67 | 1,952 |
01 Mar 2024 | 45.06 | 45.53 | 45.06 | 45.24 | 44.90 | 161 |
29 Feb 2024 | 45.12 | 45.40 | 45.12 | 45.31 | 44.97 | 1,200 |
28 Feb 2024 | 45.54 | 45.54 | 45.25 | 45.44 | 45.11 | 618 |
27 Feb 2024 | 45.96 | 46.10 | 45.65 | 45.79 | 45.45 | 304 |
26 Feb 2024 | 46.22 | 46.78 | 46.22 | 46.53 | 46.19 | 10 |
23 Feb 2024 | 46.54 | 46.97 | 46.51 | 46.87 | 46.53 | 1,831 |
22 Feb 2024 | 46.89 | 46.89 | 46.52 | 46.63 | 46.28 | 574 |
22 Feb 2024 | 0.3647 Dividend | |||||
21 Feb 2024 | 46.90 | 47.51 | 46.90 | 47.41 | 46.70 | 212 |
20 Feb 2024 | 47.06 | 47.40 | 47.06 | 47.06 | 46.35 | 38 |
19 Feb 2024 | 46.88 | 47.40 | 46.72 | 47.40 | 46.68 | 116 |
16 Feb 2024 | 46.31 | 47.08 | 46.31 | 47.08 | 46.37 | - |
15 Feb 2024 | 46.60 | 46.65 | 46.40 | 46.40 | 45.70 | 728 |
14 Feb 2024 | 46.64 | 47.17 | 46.62 | 46.62 | 45.92 | 1,800 |
13 Feb 2024 | 46.40 | 46.97 | 46.40 | 46.94 | 46.23 | 208 |
12 Feb 2024 | 46.80 | 46.87 | 46.27 | 46.27 | 45.58 | 914 |
09 Feb 2024 | 46.76 | 47.03 | 46.76 | 46.88 | 46.18 | 50 |
08 Feb 2024 | 45.28 | 47.30 | 45.28 | 46.80 | 46.10 | 983 |
07 Feb 2024 | 46.24 | 46.37 | 45.46 | 45.60 | 44.91 | 216 |
06 Feb 2024 | 45.79 | 46.38 | 45.79 | 46.38 | 45.69 | 3,027 |
05 Feb 2024 | 45.06 | 45.97 | 45.06 | 45.97 | 45.29 | 119 |
02 Feb 2024 | 45.39 | 45.61 | 45.31 | 45.31 | 44.63 | 227 |
01 Feb 2024 | 45.15 | 45.38 | 44.95 | 45.00 | 44.33 | 119 |
31 Jan 2024 | 45.04 | 45.62 | 45.04 | 45.19 | 44.52 | 2,306 |
30 Jan 2024 | 44.73 | 45.28 | 44.71 | 45.26 | 44.59 | 920 |
29 Jan 2024 | 44.40 | 44.92 | 44.40 | 44.90 | 44.22 | 719 |
26 Jan 2024 | 43.40 | 44.62 | 43.40 | 44.62 | 43.95 | 50 |
25 Jan 2024 | 43.46 | 43.53 | 43.28 | 43.52 | 42.87 | 4,600 |
24 Jan 2024 | 43.65 | 43.70 | 43.51 | 43.51 | 42.86 | 370 |
23 Jan 2024 | 43.10 | 43.84 | 43.10 | 43.65 | 42.99 | 682 |
22 Jan 2024 | 43.23 | 43.24 | 43.01 | 43.20 | 42.55 | 205 |
19 Jan 2024 | 43.35 | 43.63 | 43.03 | 43.33 | 42.68 | 645 |
18 Jan 2024 | 43.94 | 43.96 | 43.38 | 43.39 | 42.74 | 149 |
17 Jan 2024 | 44.26 | 44.26 | 43.75 | 43.90 | 43.24 | 849 |
16 Jan 2024 | 44.19 | 44.60 | 44.19 | 44.22 | 43.56 | 159 |
15 Jan 2024 | 44.60 | 44.60 | 44.39 | 44.49 | 43.83 | 456 |
12 Jan 2024 | 44.56 | 45.04 | 44.56 | 44.89 | 44.22 | 270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |