Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 48.51 | 48.61 | 48.46 | 48.53 | 48.53 | 4,055 |
14 May 2024 | 48.27 | 48.32 | 48.25 | 48.32 | 48.32 | 4,300 |
13 May 2024 | 48.28 | 48.29 | 48.19 | 48.22 | 48.22 | 9,000 |
10 May 2024 | 48.24 | 48.24 | 48.16 | 48.23 | 48.23 | 15,900 |
09 May 2024 | 48.17 | 48.30 | 48.15 | 48.30 | 48.30 | 7,700 |
08 May 2024 | 48.10 | 48.14 | 48.09 | 48.11 | 48.11 | 6,400 |
07 May 2024 | 48.24 | 48.29 | 48.14 | 48.17 | 48.17 | 5,300 |
06 May 2024 | 48.13 | 48.25 | 48.13 | 48.15 | 48.15 | 36,300 |
03 May 2024 | 48.09 | 48.17 | 48.06 | 48.14 | 48.14 | 5,600 |
02 May 2024 | 47.75 | 47.96 | 47.75 | 47.92 | 47.92 | 18,400 |
01 May 2024 | 47.75 | 47.75 | 47.62 | 47.73 | 47.73 | 5,600 |
01 May 2024 | 0.379 Dividend | |||||
30 Apr 2024 | 48.11 | 48.17 | 48.01 | 48.01 | 47.63 | 4,000 |
29 Apr 2024 | 48.20 | 48.29 | 48.20 | 48.26 | 47.88 | 4,000 |
26 Apr 2024 | 48.19 | 48.20 | 48.12 | 48.15 | 47.77 | 4,400 |
25 Apr 2024 | 47.96 | 48.05 | 47.94 | 48.03 | 47.65 | 3,900 |
24 Apr 2024 | 48.10 | 48.10 | 48.05 | 48.10 | 47.72 | 3,500 |
23 Apr 2024 | 48.12 | 48.25 | 48.12 | 48.18 | 47.80 | 4,500 |
22 Apr 2024 | 48.07 | 48.16 | 48.07 | 48.15 | 47.77 | 4,000 |
19 Apr 2024 | 48.18 | 48.19 | 48.13 | 48.16 | 47.78 | 3,800 |
18 Apr 2024 | 48.06 | 48.18 | 48.01 | 48.08 | 47.70 | 6,000 |
17 Apr 2024 | 48.03 | 48.18 | 48.00 | 48.14 | 47.76 | 6,300 |
16 Apr 2024 | 47.99 | 48.07 | 47.97 | 48.00 | 47.62 | 5,500 |
15 Apr 2024 | 48.10 | 48.14 | 48.04 | 48.14 | 47.76 | 5,600 |
12 Apr 2024 | 48.32 | 48.40 | 48.32 | 48.34 | 47.96 | 4,300 |
11 Apr 2024 | 48.15 | 48.22 | 48.09 | 48.14 | 47.76 | 9,600 |
10 Apr 2024 | 48.35 | 48.37 | 48.17 | 48.17 | 47.79 | 11,500 |
09 Apr 2024 | 48.58 | 48.66 | 48.58 | 48.62 | 48.24 | 8,400 |
08 Apr 2024 | 48.44 | 48.52 | 48.44 | 48.52 | 48.14 | 6,000 |
05 Apr 2024 | 48.61 | 48.62 | 48.51 | 48.52 | 48.14 | 4,700 |
04 Apr 2024 | 48.63 | 48.74 | 48.53 | 48.73 | 48.35 | 5,500 |
03 Apr 2024 | 48.39 | 48.55 | 48.39 | 48.53 | 48.15 | 7,700 |
02 Apr 2024 | 48.44 | 48.55 | 48.44 | 48.55 | 48.17 | 3,600 |
01 Apr 2024 | 48.61 | 48.62 | 48.53 | 48.54 | 48.16 | 9,500 |
28 Mar 2024 | 48.85 | 49.03 | 48.85 | 48.98 | 48.59 | 25,900 |
27 Mar 2024 | 48.85 | 48.97 | 48.85 | 48.93 | 48.54 | 7,300 |
26 Mar 2024 | 48.78 | 48.82 | 48.75 | 48.79 | 48.40 | 5,600 |
25 Mar 2024 | 48.90 | 48.95 | 48.76 | 48.76 | 48.38 | 5,100 |
22 Mar 2024 | 48.94 | 48.96 | 48.91 | 48.91 | 48.52 | 5,900 |
21 Mar 2024 | 48.84 | 48.84 | 48.76 | 48.77 | 48.38 | 4,100 |
20 Mar 2024 | 48.52 | 48.71 | 48.52 | 48.71 | 48.33 | 7,400 |
19 Mar 2024 | 48.49 | 48.54 | 48.48 | 48.52 | 48.14 | 4,000 |
18 Mar 2024 | 48.51 | 48.51 | 48.40 | 48.44 | 48.06 | 9,200 |
15 Mar 2024 | 48.55 | 48.56 | 48.49 | 48.50 | 48.12 | 2,500 |
14 Mar 2024 | 48.66 | 48.66 | 48.48 | 48.50 | 48.12 | 5,800 |
13 Mar 2024 | 48.85 | 48.89 | 48.77 | 48.80 | 48.41 | 6,300 |
12 Mar 2024 | 48.91 | 48.92 | 48.87 | 48.87 | 48.48 | 15,400 |
11 Mar 2024 | 49.04 | 49.06 | 48.94 | 48.96 | 48.57 | 4,800 |
08 Mar 2024 | 49.13 | 49.13 | 49.02 | 49.04 | 48.65 | 7,600 |
07 Mar 2024 | 48.97 | 49.02 | 48.97 | 49.01 | 48.62 | 3,400 |
06 Mar 2024 | 49.04 | 49.13 | 49.04 | 49.04 | 48.65 | 5,800 |
05 Mar 2024 | 48.94 | 49.00 | 48.94 | 48.99 | 48.60 | 4,000 |
04 Mar 2024 | 48.75 | 48.81 | 48.71 | 48.81 | 48.42 | 8,400 |
01 Mar 2024 | 48.63 | 48.84 | 48.54 | 48.83 | 48.44 | 9,300 |
29 Feb 2024 | 48.53 | 48.65 | 48.53 | 48.62 | 48.24 | 7,100 |
28 Feb 2024 | 48.44 | 48.52 | 48.42 | 48.49 | 48.11 | 7,600 |
27 Feb 2024 | 48.39 | 48.45 | 48.35 | 48.35 | 47.97 | 6,600 |
26 Feb 2024 | 48.43 | 48.44 | 48.37 | 48.42 | 48.04 | 6,700 |
23 Feb 2024 | 48.28 | 48.45 | 48.28 | 48.44 | 48.06 | 8,800 |
22 Feb 2024 | 48.41 | 48.41 | 48.25 | 48.30 | 47.92 | 2,600 |
21 Feb 2024 | 48.44 | 48.46 | 48.34 | 48.39 | 48.01 | 4,400 |
20 Feb 2024 | 48.44 | 48.48 | 48.42 | 48.44 | 48.06 | 6,700 |
16 Feb 2024 | 48.39 | 48.41 | 48.37 | 48.40 | 48.02 | 4,100 |
15 Feb 2024 | 48.49 | 48.53 | 48.46 | 48.47 | 48.09 | 3,500 |
14 Feb 2024 | 48.31 | 48.42 | 48.31 | 48.40 | 48.02 | 5,600 |
13 Feb 2024 | 48.32 | 48.34 | 48.20 | 48.21 | 47.83 | 7,900 |
12 Feb 2024 | 48.47 | 48.50 | 48.42 | 48.49 | 48.11 | 6,300 |
09 Feb 2024 | 48.52 | 48.53 | 48.46 | 48.48 | 48.10 | 8,200 |
08 Feb 2024 | 48.50 | 48.58 | 48.50 | 48.52 | 48.14 | 261,700 |
07 Feb 2024 | 48.66 | 48.69 | 48.58 | 48.58 | 48.20 | 15,000 |
06 Feb 2024 | 48.57 | 48.70 | 48.57 | 48.67 | 48.29 | 4,800 |
05 Feb 2024 | 48.57 | 48.60 | 48.49 | 48.51 | 48.13 | 8,600 |
02 Feb 2024 | 48.86 | 48.87 | 48.73 | 48.75 | 48.37 | 4,900 |
01 Feb 2024 | 49.26 | 49.42 | 49.21 | 49.21 | 48.82 | 35,500 |
31 Jan 2024 | 49.03 | 49.11 | 48.94 | 49.08 | 48.69 | 7,200 |
30 Jan 2024 | 48.87 | 48.92 | 48.77 | 48.85 | 48.46 | 374,000 |
29 Jan 2024 | 48.74 | 48.88 | 48.74 | 48.84 | 48.45 | 10,800 |
26 Jan 2024 | 48.65 | 48.66 | 48.60 | 48.63 | 48.25 | 6,100 |
25 Jan 2024 | 48.64 | 48.69 | 48.61 | 48.67 | 48.29 | 6,100 |
24 Jan 2024 | 48.71 | 48.71 | 48.50 | 48.50 | 48.12 | 33,400 |
23 Jan 2024 | 48.57 | 48.64 | 48.55 | 48.64 | 48.26 | 6,900 |
22 Jan 2024 | 48.76 | 48.82 | 48.75 | 48.79 | 48.40 | 13,500 |
19 Jan 2024 | 48.68 | 48.75 | 48.62 | 48.75 | 48.37 | 5,600 |
18 Jan 2024 | 48.69 | 48.75 | 48.66 | 48.71 | 48.33 | 3,300 |
17 Jan 2024 | 48.69 | 48.73 | 48.64 | 48.72 | 48.34 | 8,900 |
16 Jan 2024 | 48.95 | 49.01 | 48.80 | 48.86 | 48.47 | 14,700 |
12 Jan 2024 | 49.07 | 49.11 | 49.01 | 49.10 | 48.71 | 9,400 |
11 Jan 2024 | 48.78 | 48.90 | 48.74 | 48.90 | 48.51 | 6,200 |
10 Jan 2024 | 48.69 | 48.69 | 48.65 | 48.65 | 48.27 | 1,600 |
09 Jan 2024 | 48.70 | 48.74 | 48.69 | 48.69 | 48.31 | 4,500 |
08 Jan 2024 | 48.60 | 48.83 | 48.60 | 48.76 | 48.38 | 11,300 |
05 Jan 2024 | 48.61 | 48.84 | 48.61 | 48.63 | 48.25 | 11,300 |
04 Jan 2024 | 48.78 | 48.81 | 48.72 | 48.75 | 48.37 | 11,900 |
03 Jan 2024 | 48.78 | 48.99 | 48.78 | 48.99 | 48.60 | 5,500 |
02 Jan 2024 | 48.86 | 48.93 | 48.84 | 48.90 | 48.51 | 17,500 |
29 Dec 2023 | 48.95 | 49.08 | 48.90 | 48.93 | 48.54 | 23,400 |
28 Dec 2023 | 49.13 | 49.17 | 49.03 | 49.03 | 48.64 | 22,900 |
27 Dec 2023 | 49.08 | 49.19 | 49.07 | 49.19 | 48.80 | 3,700 |
26 Dec 2023 | 48.93 | 48.99 | 48.93 | 48.96 | 48.57 | 6,700 |
22 Dec 2023 | 49.04 | 49.04 | 48.91 | 48.95 | 48.56 | 22,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |