Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
16 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
15 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
14 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
13 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
10 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
09 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
08 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
07 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
06 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
03 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
02 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
30 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
29 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
26 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
25 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
24 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
23 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
19 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
18 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
17 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
16 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
15 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
12 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
11 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
10 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
09 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
08 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
05 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
04 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
03 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
02 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
28 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
27 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
26 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
25 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
22 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
21 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
20 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
19 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
18 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
15 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
14 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
14 Mar 2024 | 0.44 Dividend | |||||
13 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.20 | - |
12 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 41.90 | - |
11 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.45 | - |
08 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | - |
07 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.09 | - |
06 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.99 | - |
05 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.30 | - |
04 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.32 | - |
01 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.22 | - |
29 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | - |
28 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.08 | - |
27 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.82 | - |
26 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
23 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
22 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.10 | - |
21 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.63 | - |
20 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
19 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.55 | - |
16 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.53 | - |
15 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.22 | - |
14 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.52 | - |
13 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | - |
12 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.77 | - |
09 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.68 | - |
08 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.75 | - |
07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | - |
06 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.27 | - |
05 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | - |
02 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.10 | - |
01 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.46 | - |
31 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.31 | - |
30 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | - |
29 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | - |
26 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.44 | - |
25 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.83 | - |
24 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.55 | - |
23 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.27 | - |
22 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | - |
19 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.33 | - |
18 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.29 | - |
17 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.88 | - |
16 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.62 | - |
15 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.73 | - |
12 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.73 | - |
11 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.77 | - |
10 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.58 | - |
09 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.85 | - |
08 Jan 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40.93 | - |
05 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | - |
04 Jan 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.38 | - |
03 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.23 | - |
02 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.46 | - |
29 Dec 2023 | 41.24 | 41.34 | 41.24 | 41.34 | 40.91 | - |
28 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.27 | - |
27 Dec 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |