Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 49.42 | 49.50 | 49.42 | 49.45 | 49.45 | 2,300 |
09 May 2024 | 49.44 | 49.77 | 49.44 | 49.77 | 49.77 | 1,000 |
08 May 2024 | 49.42 | 49.58 | 49.33 | 49.58 | 49.58 | 1,500 |
07 May 2024 | 50.29 | 50.35 | 50.25 | 50.35 | 50.35 | 1,800 |
06 May 2024 | 49.61 | 50.28 | 49.61 | 50.28 | 50.28 | 9,600 |
03 May 2024 | 49.21 | 49.39 | 49.10 | 49.39 | 49.39 | 2,600 |
02 May 2024 | 48.88 | 49.01 | 48.88 | 48.93 | 48.93 | 900 |
01 May 2024 | 48.45 | 48.91 | 48.25 | 48.91 | 48.91 | 2,700 |
30 Apr 2024 | 49.20 | 49.20 | 48.55 | 48.57 | 48.57 | 1,000 |
29 Apr 2024 | 49.41 | 49.48 | 49.14 | 49.25 | 49.25 | 2,000 |
26 Apr 2024 | 49.16 | 49.18 | 49.16 | 49.18 | 49.18 | 500 |
25 Apr 2024 | 48.80 | 49.19 | 48.77 | 49.08 | 49.08 | 1,100 |
24 Apr 2024 | 49.86 | 49.86 | 49.11 | 49.17 | 49.17 | 2,500 |
23 Apr 2024 | 49.70 | 49.87 | 49.70 | 49.82 | 49.82 | 700 |
22 Apr 2024 | 48.91 | 49.30 | 48.91 | 49.27 | 49.27 | 2,200 |
19 Apr 2024 | 48.84 | 49.15 | 48.84 | 48.97 | 48.97 | 2,900 |
18 Apr 2024 | 48.94 | 49.09 | 48.67 | 48.84 | 48.84 | 2,600 |
17 Apr 2024 | 49.03 | 49.03 | 48.89 | 48.98 | 48.98 | 3,400 |
16 Apr 2024 | 48.75 | 49.11 | 48.66 | 48.90 | 48.90 | 5,300 |
15 Apr 2024 | 49.44 | 49.44 | 48.87 | 48.87 | 48.87 | 1,200 |
12 Apr 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 49.23 | 700 |
11 Apr 2024 | 49.26 | 49.70 | 49.26 | 49.61 | 49.61 | 1,300 |
10 Apr 2024 | 49.68 | 49.75 | 49.57 | 49.65 | 49.65 | 1,700 |
09 Apr 2024 | 49.78 | 49.95 | 49.74 | 49.92 | 49.92 | 1,000 |
08 Apr 2024 | 49.83 | 49.83 | 49.62 | 49.81 | 49.81 | 2,800 |
05 Apr 2024 | 49.66 | 49.81 | 49.66 | 49.75 | 49.75 | 800 |
04 Apr 2024 | 49.57 | 49.73 | 49.23 | 49.23 | 49.23 | 1,400 |
03 Apr 2024 | 49.62 | 49.67 | 49.47 | 49.47 | 49.47 | 4,200 |
02 Apr 2024 | 49.62 | 49.62 | 49.50 | 49.62 | 49.62 | 3,200 |
01 Apr 2024 | 49.96 | 49.99 | 49.82 | 49.97 | 49.97 | 5,600 |
28 Mar 2024 | 50.06 | 50.06 | 50.00 | 50.03 | 50.03 | 900 |
27 Mar 2024 | 49.79 | 49.96 | 49.68 | 49.96 | 49.96 | 4,800 |
26 Mar 2024 | 49.61 | 49.74 | 49.56 | 49.59 | 49.59 | 1,300 |
25 Mar 2024 | 49.70 | 49.84 | 49.70 | 49.73 | 49.73 | 1,800 |
22 Mar 2024 | 50.23 | 50.23 | 49.93 | 49.99 | 49.99 | 400 |
22 Mar 2024 | 0.11 Dividend | |||||
21 Mar 2024 | 50.38 | 50.62 | 50.38 | 50.45 | 50.34 | 1,400 |
20 Mar 2024 | 49.93 | 50.38 | 49.93 | 50.38 | 50.27 | 1,900 |
19 Mar 2024 | 49.82 | 49.93 | 49.72 | 49.81 | 49.70 | 4,700 |
18 Mar 2024 | 49.87 | 49.87 | 49.65 | 49.70 | 49.59 | 1,100 |
15 Mar 2024 | 49.74 | 49.82 | 49.62 | 49.71 | 49.60 | 1,000 |
14 Mar 2024 | 50.07 | 50.07 | 49.54 | 49.54 | 49.43 | 1,000 |
13 Mar 2024 | 50.02 | 50.17 | 49.95 | 50.03 | 49.92 | 4,500 |
12 Mar 2024 | 49.52 | 49.79 | 49.52 | 49.79 | 49.68 | 3,100 |
11 Mar 2024 | 49.38 | 49.51 | 49.26 | 49.43 | 49.32 | 4,600 |
08 Mar 2024 | 49.90 | 49.97 | 49.49 | 49.50 | 49.39 | 1,600 |
07 Mar 2024 | 49.39 | 49.73 | 49.39 | 49.73 | 49.62 | 8,400 |
06 Mar 2024 | 49.25 | 49.25 | 49.04 | 49.07 | 48.96 | 2,200 |
05 Mar 2024 | 49.18 | 49.18 | 48.97 | 49.00 | 48.89 | 4,800 |
04 Mar 2024 | 49.10 | 49.30 | 49.00 | 49.21 | 49.10 | 5,300 |
01 Mar 2024 | 49.07 | 49.39 | 49.07 | 49.22 | 49.11 | 4,300 |
29 Feb 2024 | 48.85 | 48.97 | 48.75 | 48.88 | 48.77 | 2,300 |
28 Feb 2024 | 48.86 | 48.86 | 48.81 | 48.85 | 48.74 | 800 |
27 Feb 2024 | 48.93 | 48.98 | 48.83 | 48.90 | 48.79 | 1,500 |
26 Feb 2024 | 49.00 | 49.04 | 48.93 | 49.03 | 48.92 | 1,600 |
23 Feb 2024 | 48.73 | 49.02 | 48.73 | 49.02 | 48.91 | 1,800 |
22 Feb 2024 | 48.69 | 48.83 | 48.69 | 48.77 | 48.66 | 2,900 |
21 Feb 2024 | 48.44 | 48.45 | 48.17 | 48.30 | 48.19 | 2,000 |
20 Feb 2024 | 48.71 | 48.71 | 48.53 | 48.63 | 48.52 | 1,700 |
16 Feb 2024 | 48.79 | 48.92 | 48.72 | 48.77 | 48.66 | 1,600 |
15 Feb 2024 | 48.51 | 48.81 | 48.40 | 48.81 | 48.70 | 2,200 |
14 Feb 2024 | 47.68 | 48.28 | 47.67 | 48.28 | 48.17 | 3,800 |
13 Feb 2024 | 47.54 | 47.71 | 47.16 | 47.27 | 47.17 | 7,500 |
12 Feb 2024 | 48.99 | 49.00 | 48.61 | 48.70 | 48.59 | 4,000 |
09 Feb 2024 | 48.68 | 48.87 | 48.68 | 48.83 | 48.72 | 1,500 |
08 Feb 2024 | 48.44 | 48.60 | 48.31 | 48.51 | 48.40 | 2,000 |
07 Feb 2024 | 48.03 | 48.31 | 48.03 | 48.31 | 48.20 | 3,100 |
06 Feb 2024 | 47.85 | 48.03 | 47.85 | 48.01 | 47.91 | 4,500 |
05 Feb 2024 | 48.36 | 48.36 | 47.81 | 47.84 | 47.74 | 5,800 |
02 Feb 2024 | 47.85 | 48.41 | 47.85 | 48.29 | 48.18 | 5,500 |
01 Feb 2024 | 47.82 | 48.11 | 47.81 | 48.10 | 48.00 | 2,300 |
31 Jan 2024 | 48.12 | 48.20 | 47.68 | 47.71 | 47.61 | 2,400 |
30 Jan 2024 | 48.15 | 48.19 | 47.98 | 48.11 | 48.01 | 2,200 |
29 Jan 2024 | 47.66 | 48.15 | 47.66 | 48.15 | 48.05 | 2,500 |
26 Jan 2024 | 47.82 | 47.88 | 47.75 | 47.80 | 47.70 | 2,300 |
25 Jan 2024 | 47.91 | 47.91 | 47.62 | 47.70 | 47.60 | 1,600 |
24 Jan 2024 | 47.90 | 48.03 | 47.75 | 47.75 | 47.65 | 1,400 |
23 Jan 2024 | 47.46 | 47.83 | 47.46 | 47.83 | 47.73 | 1,000 |
22 Jan 2024 | 47.65 | 47.72 | 47.39 | 47.46 | 47.36 | 2,900 |
19 Jan 2024 | 46.99 | 47.49 | 46.99 | 47.49 | 47.39 | 800 |
18 Jan 2024 | 46.95 | 47.14 | 46.85 | 47.12 | 47.02 | 2,600 |
17 Jan 2024 | 47.05 | 47.09 | 46.67 | 46.79 | 46.69 | 1,800 |
16 Jan 2024 | 47.07 | 47.47 | 47.07 | 47.38 | 47.28 | 4,200 |
15 Jan 2024 | 47.38 | 47.54 | 47.32 | 47.54 | 47.44 | 500 |
12 Jan 2024 | 47.30 | 47.60 | 47.27 | 47.35 | 47.25 | 3,000 |
11 Jan 2024 | 46.95 | 47.15 | 46.77 | 47.15 | 47.05 | 7,000 |
10 Jan 2024 | 47.14 | 47.27 | 47.14 | 47.21 | 47.11 | 1,500 |
09 Jan 2024 | 46.72 | 47.02 | 46.72 | 47.02 | 46.92 | 2,200 |
08 Jan 2024 | 46.49 | 46.85 | 46.49 | 46.85 | 46.75 | 1,500 |
05 Jan 2024 | 46.18 | 46.64 | 46.18 | 46.32 | 46.22 | 5,300 |
04 Jan 2024 | 46.10 | 46.42 | 46.10 | 46.38 | 46.28 | 1,700 |
03 Jan 2024 | 46.00 | 46.10 | 45.89 | 46.09 | 45.99 | 900 |
02 Jan 2024 | 46.54 | 46.54 | 46.21 | 46.27 | 46.17 | 3,100 |
29 Dec 2023 | 46.50 | 46.56 | 46.47 | 46.56 | 46.46 | 800 |
28 Dec 2023 | 46.70 | 46.70 | 46.69 | 46.69 | 46.59 | 200 |
28 Dec 2023 | 0.062 Dividend | |||||
27 Dec 2023 | 46.55 | 46.83 | 46.55 | 46.83 | 46.67 | 5,000 |
22 Dec 2023 | 46.20 | 46.56 | 46.20 | 46.48 | 46.32 | 2,300 |
21 Dec 2023 | 46.00 | 46.30 | 46.00 | 46.20 | 46.04 | 9,000 |
20 Dec 2023 | 46.36 | 46.46 | 46.36 | 46.36 | 46.20 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |