Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 420 |
16 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
15 May 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
14 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
13 May 2024 | 49.13 | 49.51 | 49.13 | 49.51 | 49.51 | 420 |
10 May 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
09 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
08 May 2024 | 48.36 | 48.94 | 48.36 | 48.94 | 48.94 | 1,000 |
07 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
06 May 2024 | 47.65 | 47.65 | 47.50 | 47.50 | 47.50 | 100 |
03 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
02 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
30 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
29 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
26 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
25 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
24 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
23 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
22 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
19 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
18 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
17 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
16 Apr 2024 | 44.92 | 45.22 | 44.92 | 45.22 | 45.22 | 100 |
15 Apr 2024 | 45.88 | 45.88 | 45.25 | 45.25 | 45.25 | 30 |
12 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
11 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
10 Apr 2024 | 45.60 | 45.60 | 45.26 | 45.26 | 45.26 | 40 |
09 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
08 Apr 2024 | 44.65 | 45.08 | 44.65 | 45.08 | 45.08 | 500 |
05 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
04 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
03 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
02 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
28 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
27 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
26 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
25 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
22 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
21 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
20 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
19 Mar 2024 | 44.53 | 44.83 | 44.53 | 44.83 | 44.83 | 89 |
18 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
15 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
14 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
13 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
12 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
11 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
08 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
07 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
06 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
05 Mar 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
04 Mar 2024 | 41.11 | 41.77 | 40.92 | 41.77 | 41.77 | 470 |
01 Mar 2024 | 44.17 | 44.45 | 44.17 | 44.45 | 44.45 | 60 |
29 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
29 Feb 2024 | 0.6675 Dividend | |||||
28 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.31 | - |
27 Feb 2024 | 42.73 | 43.74 | 42.73 | 43.74 | 43.08 | 25 |
26 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.34 | - |
23 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.39 | - |
22 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.03 | - |
21 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.15 | - |
20 Feb 2024 | 42.35 | 42.52 | 42.35 | 42.52 | 41.87 | 62 |
19 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.82 | - |
16 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.44 | - |
15 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.10 | - |
14 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.66 | - |
13 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.19 | - |
12 Feb 2024 | 41.27 | 41.32 | 41.27 | 41.32 | 40.69 | 20 |
09 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.22 | - |
08 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.51 | - |
07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.15 | - |
06 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.79 | - |
05 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.50 | - |
02 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.15 | - |
01 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.58 | - |
31 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.50 | - |
30 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.17 | - |
29 Jan 2024 | 41.79 | 41.79 | 41.70 | 41.70 | 41.07 | 60 |
26 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 40.86 | - |
25 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 39.88 | - |
24 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.54 | - |
23 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.53 | - |
22 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.78 | - |
19 Jan 2024 | 41.68 | 41.68 | 41.41 | 41.49 | 40.86 | 200 |
18 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.52 | - |
17 Jan 2024 | 42.88 | 43.22 | 42.88 | 43.22 | 42.56 | 14 |
16 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.56 | - |
15 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.56 | - |
12 Jan 2024 | 42.72 | 43.22 | 42.72 | 43.22 | 42.56 | 724 |
11 Jan 2024 | 43.57 | 43.96 | 43.57 | 43.96 | 43.29 | 100 |
10 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.31 | - |
09 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.98 | - |
08 Jan 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 43.90 | - |
05 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.26 | - |
04 Jan 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.55 | - |
03 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.42 | - |
02 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.89 | - |
29 Dec 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 41.75 | - |
28 Dec 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.07 | - |
27 Dec 2023 | 42.43 | 42.79 | 42.43 | 42.79 | 42.14 | 120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |