Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 100 |
10 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 100 |
09 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 100 |
08 May 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 100 |
07 May 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 100 |
06 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 100 |
03 May 2024 | 52.09 | 52.26 | 52.09 | 52.26 | 52.26 | 200 |
02 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 100 |
01 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 100 |
30 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 100 |
29 Apr 2024 | 51.76 | 51.76 | 51.72 | 51.72 | 51.72 | 800 |
26 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 100 |
25 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 100 |
24 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 100 |
23 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 100 |
22 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 200 |
19 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 100 |
18 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 200 |
17 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 100 |
16 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
15 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 100 |
12 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 100 |
11 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 200 |
10 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 200 |
09 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 200 |
08 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 200 |
05 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 100 |
04 Apr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 100 |
03 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 100 |
02 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 100 |
01 Apr 2024 | 51.88 | 51.90 | 51.88 | 51.90 | 51.90 | 300 |
28 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 100 |
27 Mar 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 100 |
26 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 100 |
25 Mar 2024 | 51.29 | 51.29 | 51.12 | 51.12 | 51.12 | 900 |
22 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 100 |
21 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 100 |
20 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
19 Mar 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 100 |
18 Mar 2024 | 50.44 | 50.44 | 50.38 | 50.38 | 50.38 | 100 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
14 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 100 |
13 Mar 2024 | 50.42 | 50.42 | 50.31 | 50.31 | 50.31 | 300 |
12 Mar 2024 | 50.10 | 50.25 | 50.10 | 50.25 | 50.25 | 400 |
11 Mar 2024 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 2,800 |
08 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 100 |
07 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 100 |
06 Mar 2024 | 49.71 | 49.74 | 49.71 | 49.74 | 49.74 | 300 |
05 Mar 2024 | 49.75 | 49.77 | 49.75 | 49.77 | 49.77 | 200 |
04 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
01 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 100 |
29 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 100 |
28 Feb 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 2,200 |
27 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
26 Feb 2024 | 50.00 | 50.00 | 49.96 | 49.96 | 49.96 | 200 |
23 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
22 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
21 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 100 |
20 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 500 |
16 Feb 2024 | 49.53 | 49.54 | 49.49 | 49.49 | 49.49 | 1,000 |
15 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 100 |
14 Feb 2024 | 49.24 | 49.49 | 49.24 | 49.49 | 49.49 | 600 |
13 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
12 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 100 |
09 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 100 |
08 Feb 2024 | 49.99 | 50.01 | 49.96 | 50.01 | 50.01 | 1,100 |
07 Feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 100 |
06 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 100 |
05 Feb 2024 | 49.33 | 49.60 | 49.33 | 49.60 | 49.60 | 600 |
02 Feb 2024 | 50.16 | 50.16 | 50.03 | 50.03 | 50.03 | 1,000 |
01 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 100 |
31 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 100 |
30 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 100 |
29 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 100 |
26 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
25 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 100 |
24 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 100 |
23 Jan 2024 | 49.62 | 49.75 | 49.62 | 49.75 | 49.75 | 1,000 |
22 Jan 2024 | 49.57 | 49.59 | 49.57 | 49.58 | 49.58 | 1,000 |
19 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 100 |
18 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
17 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 100 |
16 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1,000 |
12 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 100 |
11 Jan 2024 | 49.21 | 49.49 | 49.21 | 49.49 | 49.49 | 1,100 |
10 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1,100 |
09 Jan 2024 | 49.22 | 49.69 | 49.22 | 49.63 | 49.63 | 1,300 |
08 Jan 2024 | 49.26 | 49.65 | 49.26 | 49.65 | 49.65 | 300 |
05 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 100 |
04 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 100 |
03 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
02 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 200 |
29 Dec 2023 | 50.09 | 50.10 | 49.97 | 49.97 | 49.97 | 2,100 |
28 Dec 2023 | 50.24 | 50.24 | 50.15 | 50.15 | 50.15 | 600 |
27 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 100 |
26 Dec 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 200 |
22 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
22 Dec 2023 | 0.502 Dividend | |||||
21 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 49.86 | 100 |
20 Dec 2023 | 50.50 | 50.50 | 49.88 | 49.88 | 49.39 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |