Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 49.42 | 49.46 | 49.42 | 49.46 | 49.46 | 100 |
07 May 2024 | 49.67 | 49.67 | 49.53 | 49.56 | 49.56 | 1,700 |
06 May 2024 | 49.49 | 49.52 | 49.48 | 49.52 | 49.52 | 2,900 |
03 May 2024 | 49.46 | 49.48 | 49.44 | 49.45 | 49.45 | 3,000 |
02 May 2024 | 49.15 | 49.16 | 49.15 | 49.16 | 49.16 | 900 |
01 May 2024 | 48.84 | 48.89 | 48.75 | 48.87 | 48.87 | 7,100 |
01 May 2024 | 0.21 Dividend | |||||
30 Apr 2024 | 48.97 | 48.98 | 48.90 | 48.90 | 48.69 | 1,500 |
29 Apr 2024 | 49.09 | 49.13 | 49.05 | 49.09 | 48.88 | 1,800 |
26 Apr 2024 | 48.98 | 49.01 | 48.95 | 48.96 | 48.75 | 4,600 |
25 Apr 2024 | 48.63 | 48.80 | 48.63 | 48.80 | 48.59 | 500 |
24 Apr 2024 | 48.87 | 48.92 | 48.87 | 48.92 | 48.71 | 1,800 |
23 Apr 2024 | 49.03 | 49.06 | 49.03 | 49.06 | 48.85 | 400 |
22 Apr 2024 | 48.82 | 48.94 | 48.82 | 48.93 | 48.72 | 1,200 |
19 Apr 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 48.62 | 900 |
18 Apr 2024 | 48.85 | 48.85 | 48.79 | 48.79 | 48.58 | 1,200 |
17 Apr 2024 | 48.84 | 48.92 | 48.84 | 48.92 | 48.70 | 400 |
16 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.47 | 100 |
15 Apr 2024 | 48.99 | 48.99 | 48.80 | 48.80 | 48.59 | 3,800 |
12 Apr 2024 | 49.27 | 49.28 | 49.20 | 49.20 | 48.99 | 6,800 |
11 Apr 2024 | 49.14 | 49.15 | 49.12 | 49.15 | 48.94 | 1,000 |
10 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.97 | 100 |
09 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.56 | 100 |
08 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.39 | 100 |
05 Apr 2024 | 49.66 | 49.69 | 49.66 | 49.66 | 49.45 | 800 |
04 Apr 2024 | 49.74 | 49.82 | 49.74 | 49.82 | 49.60 | 200 |
03 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.54 | 100 |
02 Apr 2024 | 49.60 | 49.70 | 49.60 | 49.70 | 49.48 | 200 |
01 Apr 2024 | 49.77 | 49.77 | 49.75 | 49.75 | 49.54 | 600 |
01 Apr 2024 | 0.189 Dividend | |||||
28 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.89 | 100 |
27 Mar 2024 | 50.20 | 50.31 | 50.20 | 50.31 | 49.91 | 2,100 |
26 Mar 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 49.66 | 200 |
25 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.69 | - |
22 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.82 | - |
21 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.67 | - |
20 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.61 | 200 |
19 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.50 | 100 |
18 Mar 2024 | 49.60 | 49.76 | 49.51 | 49.76 | 49.36 | 6,200 |
15 Mar 2024 | 49.85 | 49.85 | 49.81 | 49.81 | 49.41 | 500 |
14 Mar 2024 | 49.88 | 49.88 | 49.81 | 49.81 | 49.41 | 300 |
13 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.72 | 100 |
12 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.73 | 100 |
11 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.85 | - |
08 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.88 | 100 |
07 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.81 | 100 |
06 Mar 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 49.65 | 8,000 |
05 Mar 2024 | 49.99 | 49.99 | 49.96 | 49.98 | 49.58 | 400 |
04 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.39 | - |
01 Mar 2024 | 49.80 | 49.88 | 49.80 | 49.88 | 49.48 | 100 |
01 Mar 2024 | 0.255 Dividend | |||||
29 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.22 | 100 |
28 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | - |
27 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.15 | - |
26 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.17 | 100 |
23 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.31 | 100 |
22 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.23 | - |
21 Feb 2024 | 49.90 | 49.90 | 49.87 | 49.87 | 49.22 | 1,500 |
20 Feb 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 49.29 | 2,800 |
16 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | 100 |
15 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.33 | 200 |
14 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.17 | 100 |
13 Feb 2024 | 49.74 | 49.74 | 49.66 | 49.66 | 49.01 | 500 |
12 Feb 2024 | 50.03 | 50.07 | 50.03 | 50.07 | 49.41 | 200 |
09 Feb 2024 | 50.02 | 50.02 | 50.00 | 50.00 | 49.35 | 300 |
08 Feb 2024 | 50.15 | 50.15 | 50.07 | 50.07 | 49.41 | 600 |
07 Feb 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.60 | 200 |
06 Feb 2024 | 50.19 | 50.34 | 50.19 | 50.29 | 49.63 | 300 |
05 Feb 2024 | 50.14 | 50.14 | 50.03 | 50.05 | 49.39 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |