Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 50.84 | 51.06 | 50.71 | 50.77 | 50.77 | - |
17 May 2024 | 50.84 | 51.05 | 50.70 | 50.72 | 50.72 | - |
16 May 2024 | 50.82 | 50.93 | 50.63 | 50.89 | 50.89 | - |
15 May 2024 | 50.58 | 51.10 | 50.58 | 50.77 | 50.77 | 2 |
14 May 2024 | 51.05 | 51.13 | 50.51 | 50.51 | 50.51 | - |
13 May 2024 | 51.33 | 51.33 | 50.89 | 50.89 | 50.89 | - |
10 May 2024 | 50.83 | 51.09 | 50.78 | 51.02 | 51.02 | - |
09 May 2024 | 50.94 | 51.19 | 50.53 | 50.53 | 50.53 | - |
08 May 2024 | 51.12 | 51.37 | 50.80 | 50.98 | 50.98 | 12 |
07 May 2024 | 51.35 | 51.56 | 51.00 | 51.16 | 51.16 | - |
06 May 2024 | 51.47 | 51.57 | 51.24 | 51.39 | 51.39 | 12 |
03 May 2024 | 51.36 | 51.47 | 50.91 | 51.23 | 51.23 | - |
02 May 2024 | 50.51 | 50.82 | 50.51 | 50.82 | 50.82 | - |
30 Apr 2024 | 50.49 | 50.57 | 50.27 | 50.48 | 50.48 | - |
30 Apr 2024 | 0.257 Dividend | |||||
29 Apr 2024 | 50.18 | 50.93 | 50.18 | 50.79 | 50.53 | - |
26 Apr 2024 | 50.13 | 50.52 | 50.11 | 50.27 | 50.02 | - |
25 Apr 2024 | 49.88 | 50.10 | 49.41 | 50.08 | 49.83 | - |
24 Apr 2024 | 49.96 | 50.17 | 49.68 | 50.13 | 49.88 | - |
23 Apr 2024 | 50.05 | 50.13 | 49.72 | 49.84 | 49.59 | - |
22 Apr 2024 | 49.89 | 50.06 | 49.56 | 50.06 | 49.81 | - |
19 Apr 2024 | 48.73 | 49.74 | 48.62 | 49.64 | 49.39 | - |
18 Apr 2024 | 48.12 | 48.58 | 48.06 | 48.58 | 48.33 | 50 |
17 Apr 2024 | 48.05 | 48.22 | 47.72 | 48.20 | 47.96 | - |
16 Apr 2024 | 48.65 | 48.65 | 47.99 | 48.29 | 48.05 | - |
15 Apr 2024 | 48.97 | 49.10 | 48.61 | 48.63 | 48.38 | - |
12 Apr 2024 | 48.85 | 49.05 | 48.82 | 48.88 | 48.63 | - |
11 Apr 2024 | 48.56 | 49.15 | 48.53 | 49.01 | 48.77 | - |
10 Apr 2024 | 49.88 | 50.20 | 48.19 | 48.37 | 48.12 | 50 |
09 Apr 2024 | 49.31 | 49.96 | 49.30 | 49.86 | 49.61 | - |
08 Apr 2024 | 48.95 | 49.33 | 48.87 | 49.33 | 49.08 | - |
05 Apr 2024 | 48.62 | 48.86 | 48.16 | 48.86 | 48.61 | - |
04 Apr 2024 | 48.72 | 49.16 | 48.56 | 48.56 | 48.32 | - |
03 Apr 2024 | 49.10 | 49.22 | 48.63 | 48.67 | 48.43 | 2 |
02 Apr 2024 | 50.11 | 50.11 | 48.97 | 49.08 | 48.83 | 20 |
28 Mar 2024 | 49.54 | 50.10 | 49.50 | 50.04 | 49.79 | 25 |
28 Mar 2024 | 0.257 Dividend | |||||
27 Mar 2024 | 48.78 | 49.49 | 48.63 | 49.48 | 48.97 | 135 |
26 Mar 2024 | 48.31 | 48.64 | 48.25 | 48.64 | 48.14 | - |
25 Mar 2024 | 48.50 | 48.50 | 48.00 | 48.19 | 47.70 | 25 |
22 Mar 2024 | 48.49 | 48.71 | 48.22 | 48.23 | 47.74 | - |
21 Mar 2024 | 48.16 | 48.44 | 48.10 | 48.31 | 47.82 | 61 |
20 Mar 2024 | 47.95 | 48.31 | 47.77 | 48.07 | 47.58 | 30 |
19 Mar 2024 | 48.07 | 48.20 | 47.77 | 48.01 | 47.52 | - |
18 Mar 2024 | 48.17 | 48.23 | 47.84 | 48.08 | 47.59 | - |
15 Mar 2024 | 47.66 | 47.95 | 47.45 | 47.73 | 47.24 | 51 |
14 Mar 2024 | 47.87 | 48.07 | 47.07 | 47.12 | 46.64 | - |
13 Mar 2024 | 48.44 | 48.59 | 47.72 | 47.72 | 47.23 | 30 |
12 Mar 2024 | 48.75 | 48.92 | 48.17 | 48.42 | 47.92 | - |
11 Mar 2024 | 48.48 | 48.85 | 48.42 | 48.74 | 48.24 | - |
08 Mar 2024 | 48.00 | 48.40 | 47.83 | 48.36 | 47.87 | - |
07 Mar 2024 | 47.84 | 48.14 | 47.59 | 47.60 | 47.11 | 2 |
06 Mar 2024 | 48.18 | 48.29 | 47.64 | 47.77 | 47.28 | - |
05 Mar 2024 | 48.62 | 48.62 | 48.08 | 48.08 | 47.59 | - |
04 Mar 2024 | 48.26 | 48.56 | 47.89 | 48.54 | 48.04 | - |
01 Mar 2024 | 48.39 | 48.44 | 47.37 | 48.04 | 47.55 | 40 |
29 Feb 2024 | 48.02 | 48.26 | 47.75 | 48.21 | 47.72 | - |
29 Feb 2024 | 0.2565 Dividend | |||||
28 Feb 2024 | 48.33 | 48.49 | 47.87 | 47.87 | 47.13 | 141 |
27 Feb 2024 | 48.25 | 48.69 | 48.12 | 48.28 | 47.53 | - |
26 Feb 2024 | 48.97 | 49.04 | 48.15 | 48.42 | 47.67 | - |
23 Feb 2024 | 48.87 | 49.28 | 48.56 | 48.98 | 48.22 | 435 |
22 Feb 2024 | 48.76 | 48.96 | 48.58 | 48.83 | 48.07 | - |
21 Feb 2024 | 48.55 | 49.17 | 48.08 | 48.60 | 47.85 | - |
20 Feb 2024 | 49.08 | 49.15 | 48.30 | 48.56 | 47.81 | 5 |
19 Feb 2024 | 48.67 | 49.25 | 48.67 | 49.14 | 48.38 | - |
16 Feb 2024 | 48.37 | 48.68 | 48.04 | 48.61 | 47.86 | 4 |
15 Feb 2024 | 48.15 | 48.57 | 48.09 | 48.18 | 47.43 | - |
14 Feb 2024 | 48.15 | 48.45 | 47.82 | 48.04 | 47.29 | - |
13 Feb 2024 | 49.00 | 49.18 | 47.98 | 48.02 | 47.27 | 130 |
12 Feb 2024 | 49.00 | 49.26 | 48.75 | 48.95 | 48.19 | - |
09 Feb 2024 | 49.70 | 49.70 | 48.68 | 48.78 | 48.02 | 163 |
08 Feb 2024 | 49.57 | 49.65 | 49.30 | 49.30 | 48.53 | - |
07 Feb 2024 | 50.04 | 50.08 | 49.52 | 49.63 | 48.86 | - |
06 Feb 2024 | 49.05 | 50.12 | 49.05 | 50.12 | 49.34 | 25 |
05 Feb 2024 | 50.22 | 50.34 | 49.04 | 49.25 | 48.49 | 20 |
02 Feb 2024 | 50.64 | 50.84 | 49.81 | 50.20 | 49.42 | 1 |
01 Feb 2024 | 50.44 | 50.64 | 49.86 | 50.54 | 49.76 | 25 |
31 Jan 2024 | 50.94 | 51.34 | 50.26 | 50.26 | 49.48 | 535 |
31 Jan 2024 | 0.2565 Dividend | |||||
30 Jan 2024 | 50.96 | 51.34 | 50.28 | 51.02 | 49.98 | 20 |
29 Jan 2024 | 50.70 | 50.94 | 50.42 | 50.60 | 49.56 | - |
26 Jan 2024 | 51.00 | 51.18 | 50.68 | 50.68 | 49.64 | - |
25 Jan 2024 | 50.62 | 51.30 | 50.62 | 51.00 | 49.96 | - |
24 Jan 2024 | 51.62 | 51.92 | 50.64 | 50.64 | 49.60 | 5 |
23 Jan 2024 | 51.06 | 51.70 | 51.06 | 51.52 | 50.46 | - |
22 Jan 2024 | 51.96 | 52.70 | 50.88 | 51.38 | 50.33 | 1 |
19 Jan 2024 | 51.62 | 51.98 | 51.04 | 51.98 | 50.92 | - |
18 Jan 2024 | 52.64 | 52.80 | 51.46 | 51.78 | 50.72 | 30 |
17 Jan 2024 | 53.54 | 53.56 | 52.24 | 52.52 | 51.44 | - |
16 Jan 2024 | 53.58 | 53.96 | 53.50 | 53.62 | 52.52 | 48 |
15 Jan 2024 | 53.94 | 53.96 | 53.86 | 53.90 | 52.80 | - |
12 Jan 2024 | 53.88 | 54.22 | 53.50 | 53.66 | 52.56 | - |
11 Jan 2024 | 53.98 | 54.16 | 53.46 | 53.88 | 52.78 | 120 |
10 Jan 2024 | 54.14 | 54.52 | 53.86 | 53.86 | 52.76 | 9 |
09 Jan 2024 | 54.20 | 54.66 | 53.92 | 54.32 | 53.21 | - |
08 Jan 2024 | 52.98 | 54.20 | 52.88 | 54.20 | 53.09 | - |
05 Jan 2024 | 52.96 | 52.96 | 52.42 | 52.90 | 51.82 | - |
04 Jan 2024 | 52.96 | 53.02 | 52.58 | 52.90 | 51.82 | - |
03 Jan 2024 | 53.50 | 53.50 | 52.62 | 52.90 | 51.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |