Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 51.01 | 51.01 | 50.94 | 51.00 | 51.00 | 345 |
20 May 2024 | 51.15 | 51.24 | 51.14 | 51.24 | 51.24 | 26 |
17 May 2024 | 50.94 | 51.07 | 50.87 | 51.04 | 51.04 | 28 |
16 May 2024 | 51.15 | 51.15 | 50.99 | 50.99 | 50.99 | 344 |
15 May 2024 | 50.94 | 51.14 | 50.85 | 51.14 | 51.14 | 845 |
14 May 2024 | 50.54 | 50.58 | 50.50 | 50.53 | 50.53 | 237 |
13 May 2024 | 50.41 | 50.48 | 50.32 | 50.32 | 50.32 | 473 |
10 May 2024 | 50.50 | 50.50 | 50.32 | 50.33 | 50.33 | 1,030 |
09 May 2024 | 50.09 | 50.25 | 50.09 | 50.22 | 50.22 | 1,655 |
08 May 2024 | 49.79 | 49.96 | 49.79 | 49.91 | 49.91 | 324 |
07 May 2024 | 50.05 | 50.14 | 49.98 | 49.98 | 49.98 | 21,535 |
03 May 2024 | 49.49 | 49.63 | 49.28 | 49.48 | 49.48 | 125 |
02 May 2024 | 48.99 | 48.99 | 48.74 | 48.85 | 48.85 | 245 |
01 May 2024 | 48.43 | 48.45 | 48.34 | 48.37 | 48.37 | 491 |
30 Apr 2024 | 48.92 | 49.04 | 48.63 | 48.63 | 48.63 | 1,118 |
29 Apr 2024 | 49.13 | 49.19 | 49.04 | 49.17 | 49.17 | 513 |
26 Apr 2024 | 48.73 | 48.87 | 48.73 | 48.78 | 48.78 | 173 |
25 Apr 2024 | 48.06 | 48.53 | 48.01 | 48.53 | 48.53 | 366 |
24 Apr 2024 | 48.89 | 48.89 | 48.56 | 48.74 | 48.74 | 5,959 |
23 Apr 2024 | 48.51 | 48.84 | 48.50 | 48.84 | 48.84 | 160 |
22 Apr 2024 | 48.15 | 48.42 | 48.13 | 48.42 | 48.42 | 4,643 |
19 Apr 2024 | 47.87 | 48.03 | 47.75 | 47.90 | 47.90 | 321 |
18 Apr 2024 | 48.00 | 48.11 | 47.91 | 47.91 | 47.91 | 141 |
17 Apr 2024 | 48.08 | 48.08 | 47.72 | 47.81 | 47.81 | 148 |
16 Apr 2024 | 47.75 | 47.93 | 47.69 | 47.78 | 47.78 | 273 |
15 Apr 2024 | 49.06 | 49.10 | 48.40 | 48.40 | 48.40 | 595 |
12 Apr 2024 | 48.74 | 48.84 | 48.55 | 48.55 | 48.55 | 663 |
11 Apr 2024 | 49.45 | 49.45 | 48.87 | 49.36 | 49.36 | 822 |
10 Apr 2024 | 49.24 | 49.38 | 49.06 | 49.06 | 49.06 | 19 |
09 Apr 2024 | 50.18 | 50.18 | 50.04 | 50.06 | 50.06 | 66 |
08 Apr 2024 | 49.98 | 50.01 | 49.85 | 49.97 | 49.97 | 4,967 |
05 Apr 2024 | 49.48 | 49.76 | 49.48 | 49.64 | 49.64 | 108 |
04 Apr 2024 | 50.27 | 50.27 | 50.16 | 50.16 | 50.16 | 2,705 |
03 Apr 2024 | 49.80 | 49.96 | 49.80 | 49.91 | 49.91 | 90 |
02 Apr 2024 | 49.62 | 49.64 | 49.51 | 49.56 | 49.56 | 2,945 |
28 Mar 2024 | 50.12 | 50.24 | 50.12 | 50.14 | 50.14 | 329 |
27 Mar 2024 | 50.06 | 50.12 | 50.04 | 50.10 | 50.10 | 1,500 |
26 Mar 2024 | 50.11 | 50.11 | 50.04 | 50.08 | 50.08 | 306 |
25 Mar 2024 | 49.84 | 50.03 | 49.83 | 49.98 | 49.98 | 3,369 |
22 Mar 2024 | 50.02 | 50.02 | 49.94 | 49.96 | 49.96 | 365 |
21 Mar 2024 | 50.17 | 50.24 | 50.15 | 50.16 | 50.16 | 974 |
20 Mar 2024 | 49.52 | 50.01 | 49.52 | 50.01 | 50.01 | 688 |
19 Mar 2024 | 49.38 | 49.58 | 49.35 | 49.56 | 49.56 | 763 |
18 Mar 2024 | 49.62 | 49.62 | 49.45 | 49.51 | 49.51 | 459 |
15 Mar 2024 | 49.53 | 49.56 | 49.35 | 49.47 | 49.47 | 139 |
15 Mar 2024 | 0.2865 Dividend | |||||
14 Mar 2024 | 50.18 | 50.18 | 49.80 | 49.80 | 49.51 | 691 |
13 Mar 2024 | 50.05 | 50.20 | 50.05 | 50.13 | 49.84 | 99 |
12 Mar 2024 | 49.82 | 50.06 | 49.68 | 50.06 | 49.77 | 299 |
11 Mar 2024 | 49.68 | 49.70 | 49.53 | 49.67 | 49.38 | 74 |
08 Mar 2024 | 50.31 | 50.34 | 50.12 | 50.13 | 49.84 | 464 |
07 Mar 2024 | 49.89 | 50.15 | 49.89 | 50.15 | 49.86 | 534 |
06 Mar 2024 | 49.50 | 49.65 | 49.43 | 49.61 | 49.32 | 19 |
05 Mar 2024 | 49.09 | 49.25 | 48.96 | 48.96 | 48.68 | 1,704 |
04 Mar 2024 | 49.03 | 49.11 | 49.01 | 49.07 | 48.79 | 307 |
01 Mar 2024 | 48.87 | 49.15 | 48.78 | 49.15 | 48.87 | 270 |
29 Feb 2024 | 48.79 | 48.85 | 48.60 | 48.61 | 48.33 | 531 |
28 Feb 2024 | 48.53 | 48.62 | 48.53 | 48.62 | 48.34 | 577 |
27 Feb 2024 | 48.77 | 48.83 | 48.76 | 48.81 | 48.53 | 735 |
26 Feb 2024 | 48.84 | 48.84 | 48.71 | 48.71 | 48.43 | 447 |
23 Feb 2024 | 48.82 | 48.85 | 48.81 | 48.84 | 48.55 | 30 |
22 Feb 2024 | 48.65 | 48.71 | 48.62 | 48.62 | 48.34 | 103 |
21 Feb 2024 | 48.11 | 48.22 | 48.11 | 48.12 | 47.85 | 196 |
20 Feb 2024 | 48.27 | 48.32 | 48.16 | 48.19 | 47.91 | 964 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 47.99 | 48.26 | 47.93 | 48.26 | 47.98 | 396 |
15 Feb 2024 | 47.69 | 47.90 | 47.69 | 47.85 | 47.58 | 53 |
14 Feb 2024 | 47.26 | 47.34 | 47.25 | 47.34 | 47.07 | 232 |
13 Feb 2024 | 47.15 | 47.19 | 46.98 | 47.02 | 46.75 | 99 |
12 Feb 2024 | 47.64 | 47.89 | 47.63 | 47.82 | 47.54 | 785 |
09 Feb 2024 | 47.49 | 47.50 | 47.47 | 47.47 | 47.20 | 188 |
08 Feb 2024 | 47.45 | 47.46 | 47.34 | 47.44 | 47.17 | 129 |
07 Feb 2024 | 47.56 | 47.60 | 47.47 | 47.54 | 47.27 | 998 |
06 Feb 2024 | 47.29 | 47.43 | 47.29 | 47.43 | 47.16 | 58 |
05 Feb 2024 | 47.22 | 47.22 | 47.01 | 47.17 | 46.90 | 572 |
02 Feb 2024 | 47.58 | 47.58 | 47.37 | 47.50 | 47.23 | 386 |
01 Feb 2024 | 47.56 | 47.78 | 47.45 | 47.78 | 47.51 | 650 |
31 Jan 2024 | 47.85 | 47.96 | 47.74 | 47.74 | 47.47 | 6,889 |
30 Jan 2024 | 47.62 | 47.64 | 47.50 | 47.60 | 47.33 | 100 |
29 Jan 2024 | 47.40 | 47.49 | 47.37 | 47.49 | 47.21 | 448 |
26 Jan 2024 | 47.44 | 47.52 | 47.40 | 47.43 | 47.15 | 379 |
25 Jan 2024 | 47.19 | 47.24 | 47.03 | 47.12 | 46.85 | 315 |
24 Jan 2024 | 47.41 | 47.41 | 47.21 | 47.33 | 47.06 | 615 |
23 Jan 2024 | 46.74 | 46.79 | 46.64 | 46.68 | 46.41 | 725 |
22 Jan 2024 | 46.88 | 47.02 | 46.87 | 46.95 | 46.68 | 699 |
19 Jan 2024 | 46.53 | 46.63 | 46.38 | 46.63 | 46.36 | 143 |
18 Jan 2024 | 46.43 | 46.47 | 46.36 | 46.46 | 46.19 | 290 |
17 Jan 2024 | 46.08 | 46.10 | 45.94 | 46.10 | 45.83 | 293 |
16 Jan 2024 | 46.93 | 46.99 | 46.76 | 46.78 | 46.51 | 1,733 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 47.72 | 47.83 | 47.53 | 47.57 | 47.30 | 296 |
11 Jan 2024 | 47.54 | 47.54 | 47.04 | 47.04 | 46.77 | 180 |
10 Jan 2024 | 47.36 | 47.43 | 47.32 | 47.39 | 47.11 | 1,088 |
09 Jan 2024 | 47.13 | 47.25 | 47.13 | 47.25 | 46.97 | 640 |
08 Jan 2024 | 47.19 | 47.46 | 47.19 | 47.46 | 47.19 | 545 |
05 Jan 2024 | 47.04 | 47.51 | 47.02 | 47.09 | 46.82 | 289 |
04 Jan 2024 | 47.02 | 47.26 | 47.01 | 47.17 | 46.90 | 437 |
03 Jan 2024 | 46.97 | 47.05 | 46.78 | 47.05 | 46.78 | 495 |
02 Jan 2024 | 47.44 | 47.56 | 47.40 | 47.55 | 47.28 | 2,245 |
29 Dec 2023 | 47.94 | 48.07 | 47.81 | 47.90 | 47.63 | 3,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |