Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 50.01 | 50.01 | 49.49 | 49.58 | 49.58 | - |
16 May 2024 | 49.74 | 50.32 | 49.74 | 50.32 | 50.32 | - |
15 May 2024 | 50.85 | 50.98 | 49.73 | 49.73 | 49.73 | 500 |
14 May 2024 | 50.78 | 50.93 | 50.69 | 50.93 | 50.93 | - |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 51.66 | 51.66 | 51.01 | 51.01 | 50.72 | - |
10 May 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.68 | - |
09 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
08 May 2024 | 51.25 | 51.27 | 51.25 | 51.27 | 50.98 | - |
07 May 2024 | 51.12 | 51.12 | 51.03 | 51.03 | 50.74 | - |
06 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.41 | - |
03 May 2024 | 51.37 | 51.37 | 50.32 | 50.58 | 50.29 | - |
02 May 2024 | 50.83 | 51.12 | 50.83 | 50.97 | 50.68 | - |
30 Apr 2024 | 51.63 | 51.67 | 51.52 | 51.67 | 51.38 | - |
29 Apr 2024 | 51.64 | 51.64 | 51.10 | 51.30 | 51.01 | - |
26 Apr 2024 | 51.97 | 51.97 | 51.80 | 51.80 | 51.51 | - |
25 Apr 2024 | 52.06 | 52.06 | 51.93 | 51.93 | 51.63 | - |
24 Apr 2024 | 51.79 | 52.29 | 51.79 | 52.17 | 51.87 | - |
23 Apr 2024 | 53.20 | 53.20 | 51.76 | 51.76 | 51.47 | - |
22 Apr 2024 | 52.94 | 52.94 | 52.92 | 52.92 | 52.62 | - |
19 Apr 2024 | 51.85 | 52.92 | 51.85 | 52.92 | 52.62 | - |
18 Apr 2024 | 51.61 | 51.98 | 51.61 | 51.98 | 51.68 | - |
17 Apr 2024 | 51.83 | 51.83 | 51.69 | 51.73 | 51.44 | - |
16 Apr 2024 | 51.83 | 52.04 | 51.83 | 52.02 | 51.72 | - |
15 Apr 2024 | 52.18 | 52.27 | 52.01 | 52.01 | 51.71 | 100 |
12 Apr 2024 | 52.22 | 52.22 | 52.07 | 52.07 | 51.77 | - |
11 Apr 2024 | 52.41 | 52.41 | 51.93 | 52.20 | 51.90 | - |
10 Apr 2024 | 50.82 | 52.12 | 50.82 | 52.12 | 51.82 | - |
09 Apr 2024 | 50.75 | 50.88 | 50.75 | 50.88 | 50.59 | - |
08 Apr 2024 | 51.50 | 51.50 | 51.09 | 51.09 | 50.80 | - |
05 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.53 | - |
04 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.76 | - |
03 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.99 | - |
02 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.52 | - |
28 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.00 | - |
27 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.65 | - |
26 Mar 2024 | 51.40 | 51.95 | 51.40 | 51.95 | 51.65 | - |
25 Mar 2024 | 51.95 | 51.95 | 51.55 | 51.55 | 51.26 | - |
22 Mar 2024 | 52.35 | 52.80 | 52.10 | 52.15 | 51.85 | 27 |
21 Mar 2024 | 51.85 | 52.00 | 51.85 | 52.00 | 51.70 | - |
20 Mar 2024 | 51.70 | 52.10 | 51.70 | 51.90 | 51.60 | - |
19 Mar 2024 | 51.60 | 52.10 | 51.60 | 52.00 | 51.70 | 20 |
18 Mar 2024 | 51.45 | 51.60 | 51.35 | 51.60 | 51.31 | - |
15 Mar 2024 | 50.95 | 51.50 | 50.95 | 51.50 | 51.21 | 30 |
14 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
13 Mar 2024 | 50.50 | 51.15 | 50.50 | 51.15 | 50.86 | - |
12 Mar 2024 | 50.25 | 50.90 | 50.25 | 50.60 | 50.31 | - |
11 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.56 | - |
08 Mar 2024 | 50.25 | 50.80 | 50.10 | 50.80 | 50.51 | 18 |
07 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
06 Mar 2024 | 45.50 | 46.18 | 45.50 | 46.18 | 45.92 | - |
05 Mar 2024 | 45.16 | 45.92 | 45.16 | 45.78 | 45.52 | - |
04 Mar 2024 | 44.96 | 45.68 | 44.96 | 45.50 | 45.24 | - |
01 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | - |
29 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.21 | - |
28 Feb 2024 | 44.50 | 44.52 | 44.50 | 44.52 | 44.27 | - |
27 Feb 2024 | 43.22 | 43.80 | 43.22 | 43.80 | 43.55 | - |
26 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.93 | - |
23 Feb 2024 | 43.92 | 44.52 | 43.92 | 44.28 | 44.03 | 48 |
22 Feb 2024 | 43.90 | 43.90 | 43.78 | 43.78 | 43.53 | 38 |
21 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.81 | - |
20 Feb 2024 | 44.00 | 44.62 | 44.00 | 44.62 | 44.37 | 90 |
19 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.83 | - |
16 Feb 2024 | 43.18 | 44.16 | 43.18 | 44.16 | 43.91 | - |
15 Feb 2024 | 42.34 | 43.38 | 42.34 | 43.24 | 42.99 | - |
14 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.00 | - |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 42.26 | 42.60 | 42.26 | 42.60 | 42.07 | 80 |
12 Feb 2024 | 41.76 | 42.48 | 41.76 | 42.48 | 41.95 | - |
09 Feb 2024 | 41.84 | 41.94 | 41.82 | 41.82 | 41.30 | - |
08 Feb 2024 | 41.22 | 42.02 | 41.22 | 42.02 | 41.50 | 62 |
07 Feb 2024 | 41.54 | 41.90 | 41.52 | 41.52 | 41.00 | - |
06 Feb 2024 | 42.56 | 42.62 | 42.00 | 42.02 | 41.50 | 10 |
05 Feb 2024 | 42.46 | 43.14 | 42.46 | 42.94 | 42.41 | - |
02 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.13 | - |
01 Feb 2024 | 42.42 | 42.58 | 42.42 | 42.56 | 42.03 | - |
31 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.44 | - |
30 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.17 | - |
29 Jan 2024 | 42.34 | 43.00 | 42.34 | 43.00 | 42.46 | 50 |
26 Jan 2024 | 42.52 | 42.82 | 42.52 | 42.82 | 42.29 | - |
25 Jan 2024 | 42.14 | 42.46 | 42.08 | 42.46 | 41.93 | 50 |
24 Jan 2024 | 42.70 | 42.70 | 42.14 | 42.40 | 41.87 | 65 |
23 Jan 2024 | 41.90 | 42.56 | 41.90 | 42.56 | 42.03 | - |
22 Jan 2024 | 41.90 | 42.24 | 41.90 | 42.18 | 41.65 | - |
19 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.58 | - |
18 Jan 2024 | 42.38 | 42.38 | 42.18 | 42.38 | 41.85 | - |
17 Jan 2024 | 42.38 | 43.12 | 42.38 | 42.72 | 42.19 | 100 |
16 Jan 2024 | 41.94 | 42.60 | 41.94 | 42.52 | 41.99 | - |
15 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.40 | 280 |
12 Jan 2024 | 41.46 | 41.74 | 41.46 | 41.74 | 41.22 | 510 |
11 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.26 | - |
10 Jan 2024 | 41.98 | 42.24 | 41.98 | 42.10 | 41.58 | - |
09 Jan 2024 | 41.66 | 41.82 | 41.52 | 41.52 | 41.00 | 480 |
08 Jan 2024 | 41.76 | 41.92 | 41.62 | 41.74 | 41.22 | - |
05 Jan 2024 | 41.72 | 42.04 | 41.72 | 41.84 | 41.32 | 47 |
04 Jan 2024 | 42.32 | 42.32 | 41.98 | 42.04 | 41.52 | - |
03 Jan 2024 | 41.90 | 42.68 | 41.90 | 42.60 | 42.07 | - |
02 Jan 2024 | 41.18 | 42.42 | 41.18 | 42.42 | 41.89 | 227 |
29 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.04 | - |
28 Dec 2023 | 40.38 | 40.76 | 40.38 | 40.76 | 40.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |