Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 210 |
20 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
17 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
16 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
15 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
14 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
13 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
10 May 2024 | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | 210 |
09 May 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
08 May 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
07 May 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
06 May 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
03 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
02 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
30 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
29 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
26 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
25 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
24 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
23 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
22 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
19 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
18 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
17 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
16 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
15 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
12 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
11 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
10 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
09 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
08 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
05 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
04 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
03 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
02 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
28 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
27 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
26 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
25 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
22 Mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
21 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
20 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
19 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
18 Mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
15 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
14 Mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.07 | - |
12 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.85 | - |
11 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.52 | - |
08 Mar 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.58 | - |
07 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.77 | - |
06 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.36 | - |
05 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.19 | - |
04 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.80 | - |
01 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.19 | - |
29 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.55 | - |
28 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.85 | - |
27 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.84 | - |
26 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.77 | - |
23 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.06 | - |
22 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.17 | - |
21 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.48 | - |
20 Feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.05 | - |
19 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.85 | - |
16 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.39 | - |
15 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.87 | - |
14 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.73 | - |
13 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.10 | - |
12 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.99 | - |
09 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.17 | - |
08 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.19 | - |
07 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.08 | - |
06 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.76 | - |
05 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.08 | - |
02 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.29 | - |
01 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.80 | - |
31 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.56 | - |
30 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.18 | - |
29 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.99 | - |
26 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.89 | - |
25 Jan 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.24 | - |
24 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.88 | - |
23 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.44 | - |
22 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.65 | - |
19 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.61 | - |
18 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.58 | - |
17 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.68 | - |
16 Jan 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.47 | - |
15 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.46 | - |
12 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.46 | - |
11 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.34 | - |
10 Jan 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.04 | - |
09 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.19 | - |
08 Jan 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.94 | - |
05 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.07 | - |
04 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.96 | - |
03 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.68 | - |
02 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.48 | - |
29 Dec 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |