Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 24 |
07 May 2024 | 47.80 | 47.80 | 47.79 | 47.81 | 47.81 | 2,360 |
03 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
02 May 2024 | 47.70 | 47.70 | 47.67 | 47.71 | 47.71 | 137 |
01 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
30 Apr 2024 | 47.61 | 47.61 | 47.60 | 47.60 | 47.60 | 1,242 |
29 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.62 | 47.62 | - |
26 Apr 2024 | 47.63 | 47.64 | 47.59 | 47.60 | 47.60 | 19,250 |
25 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.60 | 47.60 | 1,789 |
24 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
23 Apr 2024 | 47.57 | 47.64 | 47.57 | 47.63 | 47.63 | 10,315 |
22 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.60 | 47.60 | 68 |
19 Apr 2024 | 47.62 | 47.62 | 47.60 | 47.58 | 47.58 | - |
18 Apr 2024 | 47.61 | 47.63 | 47.61 | 47.56 | 47.56 | 130 |
17 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
16 Apr 2024 | 47.59 | 47.59 | 47.57 | 47.56 | 47.56 | 40,679 |
15 Apr 2024 | 47.59 | 47.59 | 47.57 | 47.56 | 47.56 | 101 |
12 Apr 2024 | 47.59 | 47.59 | 47.56 | 47.60 | 47.60 | 82 |
11 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
10 Apr 2024 | 47.73 | 47.73 | 47.73 | 47.54 | 47.54 | 15 |
09 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.71 | 47.71 | 18,051 |
08 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.67 | 47.67 | 531 |
05 Apr 2024 | 47.78 | 47.78 | 47.75 | 47.72 | 47.72 | 1,414 |
04 Apr 2024 | 47.75 | 47.77 | 47.72 | 47.74 | 47.74 | 917 |
03 Apr 2024 | 47.71 | 47.71 | 47.68 | 47.69 | 47.69 | 3,359 |
02 Apr 2024 | 47.71 | 47.71 | 47.68 | 47.70 | 47.70 | 1,602 |
28 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
27 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
26 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.74 | 47.74 | - |
25 Mar 2024 | 47.74 | 47.77 | 47.72 | 47.73 | 47.73 | 2,460 |
22 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.76 | 47.76 | 34 |
21 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
20 Mar 2024 | 47.67 | 47.67 | 47.65 | 47.67 | 47.67 | 454 |
19 Mar 2024 | 47.62 | 47.62 | 47.61 | 47.64 | 47.64 | 1,081 |
18 Mar 2024 | 47.61 | 47.61 | 47.58 | 47.59 | 47.59 | 156 |
15 Mar 2024 | 47.64 | 47.64 | 47.63 | 47.62 | 47.62 | 2,387 |
14 Mar 2024 | 47.67 | 47.71 | 47.67 | 47.64 | 47.64 | 1,438 |
13 Mar 2024 | 47.70 | 47.70 | 47.68 | 47.69 | 47.69 | 565 |
12 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.70 | 47.70 | - |
11 Mar 2024 | 47.78 | 47.79 | 47.76 | 47.75 | 47.75 | 4,890 |
08 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.78 | 47.78 | - |
07 Mar 2024 | 47.72 | 47.74 | 47.72 | 47.73 | 47.73 | 1,409 |
06 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
05 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
04 Mar 2024 | 47.70 | 47.70 | 47.66 | 47.65 | 47.65 | 90 |
01 Mar 2024 | 47.60 | 47.67 | 47.60 | 47.68 | 47.68 | 97 |
29 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.63 | 47.63 | 21,978 |
28 Feb 2024 | 47.57 | 47.57 | 47.56 | 47.56 | 47.56 | 2,082 |
27 Feb 2024 | 47.56 | 47.57 | 47.54 | 47.55 | 47.55 | 2,398 |
26 Feb 2024 | 47.55 | 47.56 | 47.55 | 47.54 | 47.54 | 1,043 |
23 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.56 | 47.56 | - |
22 Feb 2024 | 47.56 | 47.58 | 47.56 | 47.54 | 47.54 | 197 |
21 Feb 2024 | 47.62 | 47.63 | 47.62 | 47.58 | 47.58 | 3,639 |
20 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.62 | 47.62 | 175 |
19 Feb 2024 | 47.56 | 47.59 | 47.56 | 47.57 | 47.57 | 210 |
16 Feb 2024 | 47.59 | 47.59 | 47.54 | 47.53 | 47.53 | 4,423 |
15 Feb 2024 | 47.59 | 47.62 | 47.59 | 47.59 | 47.59 | 90 |
14 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.56 | 47.56 | 1,181 |
13 Feb 2024 | 47.68 | 47.68 | 47.58 | 47.54 | 47.54 | 2,376 |
12 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.65 | 47.65 | 36 |
09 Feb 2024 | 47.65 | 47.69 | 47.65 | 47.65 | 47.65 | 200 |
08 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.67 | 47.67 | 845 |
07 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
06 Feb 2024 | 47.66 | 47.66 | 47.65 | 47.67 | 47.67 | 91 |
05 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.62 | 47.62 | 339 |
02 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.69 | 47.69 | 294 |
01 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.88 | 47.88 | 94 |
01 Feb 2024 | 0.9761 Dividend | |||||
31 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 47.82 | - |
30 Jan 2024 | 48.64 | 48.64 | 48.64 | 48.67 | 47.70 | 33 |
29 Jan 2024 | 48.66 | 48.66 | 48.66 | 48.69 | 47.71 | 2 |
26 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.67 | 47.69 | - |
25 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 47.71 | - |
24 Jan 2024 | 48.65 | 48.65 | 48.65 | 48.63 | 47.65 | 2,008 |
23 Jan 2024 | 48.61 | 48.61 | 48.61 | 48.60 | 47.63 | 622 |
22 Jan 2024 | 48.64 | 48.64 | 48.61 | 48.63 | 47.65 | 51 |
19 Jan 2024 | 48.66 | 48.66 | 48.66 | 48.60 | 47.63 | - |
18 Jan 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.67 | - |
17 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.63 | 47.65 | 382 |
16 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.74 | 47.76 | 281 |
15 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 47.79 | - |
12 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.79 | 47.82 | - |
11 Jan 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.65 | - |
10 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.61 | - |
09 Jan 2024 | 48.54 | 48.54 | 48.54 | 48.56 | 47.58 | 49 |
08 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.62 | - |
05 Jan 2024 | 48.51 | 48.55 | 48.51 | 48.58 | 47.60 | 555 |
04 Jan 2024 | 48.59 | 48.59 | 48.52 | 48.54 | 47.57 | 3,323 |
03 Jan 2024 | 48.53 | 48.57 | 48.53 | 48.54 | 47.57 | 1,093 |
02 Jan 2024 | 48.56 | 48.57 | 48.56 | 48.56 | 47.59 | 1,120 |
29 Dec 2023 | 48.61 | 48.61 | 48.59 | 48.58 | 47.61 | 1,002 |
28 Dec 2023 | 48.58 | 48.62 | 48.58 | 48.60 | 47.62 | 78 |
27 Dec 2023 | 48.52 | 48.52 | 48.52 | 48.56 | 47.59 | 12 |
22 Dec 2023 | 48.56 | 48.56 | 48.55 | 48.56 | 47.59 | 1,854 |
21 Dec 2023 | 48.55 | 48.55 | 48.52 | 48.55 | 47.58 | 163 |
20 Dec 2023 | 48.45 | 48.49 | 48.45 | 48.46 | 47.49 | 105 |
19 Dec 2023 | 48.42 | 48.43 | 48.42 | 48.42 | 47.45 | 420 |
18 Dec 2023 | 48.41 | 48.41 | 48.39 | 48.39 | 47.42 | 3,392 |
15 Dec 2023 | 48.46 | 48.48 | 48.46 | 48.44 | 47.48 | - |
14 Dec 2023 | 48.54 | 48.54 | 48.49 | 48.47 | 47.51 | 144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |