Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.58 | 51.70 | 51.20 | 51.20 | 51.20 | 331 |
20 May 2024 | 50.28 | 50.50 | 50.40 | 50.40 | 50.40 | 1 |
17 May 2024 | 50.35 | 50.80 | 49.90 | 49.90 | 49.90 | 45 |
16 May 2024 | 49.30 | 50.40 | 50.40 | 50.40 | 50.40 | 53 |
15 May 2024 | 49.30 | 49.65 | 49.55 | 49.65 | 49.65 | - |
14 May 2024 | 48.75 | 49.35 | 49.10 | 49.35 | 49.35 | 196 |
13 May 2024 | 48.55 | 48.60 | 48.60 | 48.60 | 48.60 | 52 |
10 May 2024 | 48.65 | 49.30 | 48.80 | 49.30 | 49.30 | 274 |
09 May 2024 | 49.80 | 48.55 | 48.30 | 48.45 | 48.45 | 51 |
09 May 2024 | 1.8 Dividend | |||||
08 May 2024 | 50.58 | 50.00 | 49.25 | 49.50 | 47.70 | 303 |
07 May 2024 | 50.88 | 50.40 | 50.00 | 50.40 | 48.57 | 204 |
03 May 2024 | 49.20 | 50.60 | 50.40 | 49.80 | 47.99 | 234 |
02 May 2024 | 49.50 | 49.70 | 48.90 | 49.70 | 47.89 | 240 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50.08 | 50.70 | 49.65 | 49.70 | 47.89 | 392 |
29 Apr 2024 | 48.75 | 49.85 | 48.65 | 49.85 | 48.04 | 47,572 |
26 Apr 2024 | 48.70 | 49.15 | 48.50 | 48.70 | 46.93 | 926 |
25 Apr 2024 | 50.08 | 49.70 | 48.45 | 49.03 | 47.25 | 939 |
24 Apr 2024 | 50.38 | 50.70 | 50.40 | 50.70 | 48.86 | 63 |
23 Apr 2024 | 51.85 | 50.10 | 49.95 | 49.95 | 48.13 | 69 |
22 Apr 2024 | 50.05 | 50.50 | 50.00 | 50.00 | 48.18 | 400 |
19 Apr 2024 | 48.83 | 49.25 | 49.25 | 49.25 | 47.46 | 40 |
18 Apr 2024 | 50.47 | 50.00 | 49.10 | 49.35 | 47.56 | 1,199 |
17 Apr 2024 | 50.67 | 50.80 | 50.40 | 50.50 | 48.66 | 122 |
16 Apr 2024 | 49.08 | 51.10 | 49.50 | 49.80 | 47.99 | 410 |
15 Apr 2024 | 52.20 | 52.20 | 50.20 | 51.90 | 50.01 | 48,021 |
12 Apr 2024 | 52.60 | 53.40 | 52.70 | 52.91 | 50.98 | 322 |
11 Apr 2024 | 52.10 | 53.10 | 52.80 | 53.10 | 51.17 | 421 |
10 Apr 2024 | 51.85 | 52.31 | 51.66 | 52.00 | 50.11 | 575 |
09 Apr 2024 | 52.10 | 53.00 | 52.80 | 52.80 | 50.88 | 400 |
08 Apr 2024 | 52.10 | 53.10 | 52.10 | 52.10 | 50.20 | 247 |
05 Apr 2024 | 51.25 | 52.00 | 51.00 | 51.80 | 49.92 | 192 |
04 Apr 2024 | 51.15 | 51.50 | 51.10 | 51.50 | 49.63 | 139 |
03 Apr 2024 | 50.65 | 51.11 | 50.30 | 50.90 | 49.05 | 691 |
02 Apr 2024 | 51.35 | 50.60 | 50.10 | 50.60 | 48.76 | 510 |
28 Mar 2024 | 50.88 | 51.40 | 50.90 | 50.90 | 49.05 | 376 |
27 Mar 2024 | 50.58 | 51.10 | 50.40 | 51.10 | 49.24 | 190 |
26 Mar 2024 | 49.78 | 49.90 | 49.79 | 49.79 | 47.98 | 50 |
25 Mar 2024 | 49.17 | 49.75 | 49.35 | 49.35 | 47.56 | 71 |
22 Mar 2024 | 49.20 | 49.30 | 49.00 | 49.25 | 47.46 | 184 |
21 Mar 2024 | 49.08 | 49.25 | 48.15 | 48.43 | 46.67 | 415 |
20 Mar 2024 | 48.90 | 48.45 | 48.10 | 48.45 | 46.69 | 216 |
19 Mar 2024 | 49.28 | 49.28 | 48.95 | 49.28 | 47.48 | 224 |
18 Mar 2024 | 49.67 | 49.35 | 48.85 | 49.35 | 47.56 | 21 |
15 Mar 2024 | 51.05 | 49.90 | 48.60 | 49.25 | 47.46 | 52,859 |
14 Mar 2024 | 51.65 | 51.80 | 50.90 | 50.90 | 49.05 | 554 |
13 Mar 2024 | 51.55 | 52.40 | 51.80 | 52.01 | 50.11 | 520 |
12 Mar 2024 | 51.03 | 51.50 | 50.60 | 50.81 | 48.96 | 107 |
11 Mar 2024 | 50.28 | 50.10 | 49.15 | 50.10 | 48.28 | 262 |
08 Mar 2024 | 48.80 | 50.30 | 49.50 | 50.30 | 48.47 | 393 |
07 Mar 2024 | 48.00 | 49.15 | 48.30 | 49.15 | 47.36 | 196 |
06 Mar 2024 | 46.70 | 46.60 | 45.92 | 46.05 | 44.38 | 790 |
05 Mar 2024 | 46.05 | 46.10 | 45.97 | 46.10 | 44.42 | 4,438 |
04 Mar 2024 | 48.25 | 46.60 | 46.25 | 46.45 | 44.76 | 267 |
01 Mar 2024 | 48.25 | 48.15 | 46.85 | 47.55 | 45.82 | 62,696 |
29 Feb 2024 | 49.17 | 48.60 | 48.15 | 48.15 | 46.40 | 326 |
28 Feb 2024 | 48.05 | 48.65 | 48.30 | 48.35 | 46.59 | 636 |
27 Feb 2024 | 47.58 | 48.10 | 47.45 | 48.10 | 46.35 | 210 |
26 Feb 2024 | 46.60 | 48.15 | 47.30 | 47.70 | 45.97 | 768 |
23 Feb 2024 | 46.60 | 47.15 | 46.45 | 46.90 | 45.19 | 451 |
22 Feb 2024 | 45.72 | 46.70 | 45.70 | 46.07 | 44.40 | 502 |
21 Feb 2024 | 46.00 | 45.95 | 45.85 | 45.95 | 44.28 | 342 |
20 Feb 2024 | 46.05 | 46.60 | 46.36 | 46.40 | 44.71 | 561 |
19 Feb 2024 | 46.75 | 46.75 | 46.30 | 46.65 | 44.95 | 342 |
16 Feb 2024 | 46.55 | 48.20 | 46.85 | 47.47 | 45.75 | 977 |
15 Feb 2024 | 47.53 | 47.55 | 46.55 | 46.65 | 44.95 | 335 |
14 Feb 2024 | 46.15 | 47.30 | 46.60 | 46.80 | 45.10 | 747 |
13 Feb 2024 | 45.92 | 46.50 | 45.70 | 45.97 | 44.30 | 1,364 |
12 Feb 2024 | 46.50 | 46.80 | 46.10 | 46.10 | 44.42 | 180 |
09 Feb 2024 | 47.03 | 46.50 | 46.10 | 46.10 | 44.42 | 246 |
08 Feb 2024 | 46.00 | 47.25 | 47.00 | 47.10 | 45.39 | 120 |
07 Feb 2024 | 46.75 | 46.80 | 46.45 | 46.95 | 45.24 | 36 |
06 Feb 2024 | 45.92 | 46.80 | 45.95 | 46.50 | 44.81 | 1,587 |
05 Feb 2024 | 46.15 | 46.26 | 46.00 | 46.25 | 44.57 | 4,669 |
02 Feb 2024 | 47.17 | 47.10 | 46.40 | 47.10 | 45.39 | 409 |
01 Feb 2024 | 48.30 | 48.35 | 47.30 | 47.97 | 46.23 | 1,935 |
31 Jan 2024 | 47.83 | 47.86 | 47.65 | 47.65 | 45.92 | 70 |
30 Jan 2024 | 47.92 | 48.30 | 48.00 | 48.17 | 46.42 | 165 |
29 Jan 2024 | 48.35 | 47.77 | 47.70 | 47.77 | 46.04 | 113 |
26 Jan 2024 | 47.88 | 48.68 | 47.70 | 48.49 | 46.73 | 67,891 |
25 Jan 2024 | 49.88 | 48.62 | 47.60 | 48.62 | 46.85 | 1,658 |
24 Jan 2024 | 51.13 | 50.70 | 49.70 | 49.90 | 48.09 | 317 |
23 Jan 2024 | 52.40 | 52.40 | 50.70 | 51.35 | 49.48 | 551 |
22 Jan 2024 | 52.80 | 52.46 | 51.70 | 52.12 | 50.23 | 14,441 |
19 Jan 2024 | 52.00 | 52.10 | 51.87 | 51.90 | 50.01 | 8,085 |
18 Jan 2024 | 52.70 | 52.61 | 52.20 | 52.33 | 50.43 | 3,216 |
17 Jan 2024 | 52.80 | 52.90 | 52.50 | 52.69 | 50.78 | 13,060 |
16 Jan 2024 | 52.00 | 53.45 | 52.20 | 52.76 | 50.84 | 30,598 |
15 Jan 2024 | 52.20 | 52.60 | 52.00 | 52.29 | 50.39 | 43,324 |
12 Jan 2024 | 52.30 | 53.40 | 52.08 | 53.31 | 51.37 | 23,452 |
11 Jan 2024 | 50.75 | 51.10 | 50.50 | 50.77 | 48.92 | 1,823 |
10 Jan 2024 | 51.85 | 51.50 | 50.30 | 50.52 | 48.68 | 1,790 |
09 Jan 2024 | 51.65 | 51.90 | 51.30 | 51.34 | 49.47 | 2,174 |
08 Jan 2024 | 51.25 | 51.60 | 51.00 | 51.52 | 49.65 | 4,880 |
05 Jan 2024 | 51.55 | 51.40 | 51.00 | 51.33 | 49.46 | 9,099 |
04 Jan 2024 | 50.58 | 51.52 | 51.10 | 51.50 | 49.63 | 4,459 |
03 Jan 2024 | 52.30 | 52.90 | 51.70 | 52.90 | 50.98 | 5,193 |
02 Jan 2024 | 50.88 | 52.10 | 51.00 | 52.00 | 50.11 | 3,969 |
29 Dec 2023 | 52.60 | 52.40 | 52.00 | 52.40 | 50.50 | 133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |