Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 48.14 | 48.14 | 930 |
03 May 2024 | 47.97 | 48.12 | 47.97 | 48.09 | 48.09 | 14,432 |
02 May 2024 | 47.98 | 48.00 | 47.98 | 48.00 | 48.00 | 8,957 |
01 May 2024 | 47.97 | 47.97 | 47.82 | 47.85 | 47.85 | 7,250 |
30 Apr 2024 | 47.91 | 47.94 | 47.86 | 47.89 | 47.89 | 6,372 |
29 Apr 2024 | 47.93 | 47.96 | 47.89 | 47.91 | 47.91 | 12,366 |
26 Apr 2024 | 47.88 | 47.98 | 47.83 | 47.89 | 47.89 | 19,099 |
25 Apr 2024 | 47.93 | 47.96 | 47.83 | 47.89 | 47.89 | 12,103 |
24 Apr 2024 | 47.95 | 47.98 | 47.86 | 47.90 | 47.90 | 4,539 |
23 Apr 2024 | 48.01 | 48.05 | 47.96 | 48.03 | 48.03 | 9,802 |
22 Apr 2024 | 48.00 | 48.06 | 47.97 | 48.04 | 48.04 | 3,400 |
19 Apr 2024 | 47.95 | 48.05 | 47.88 | 48.00 | 48.00 | 2,936 |
18 Apr 2024 | 47.93 | 47.96 | 47.90 | 47.90 | 47.90 | 22,839 |
17 Apr 2024 | 47.83 | 47.87 | 47.81 | 47.84 | 47.84 | 27,068 |
16 Apr 2024 | 47.92 | 47.92 | 47.80 | 47.87 | 47.87 | 5,651 |
15 Apr 2024 | 47.99 | 47.99 | 47.93 | 47.96 | 47.96 | 3,265 |
12 Apr 2024 | 48.00 | 48.07 | 47.98 | 48.04 | 48.04 | 4,561 |
11 Apr 2024 | 47.98 | 48.03 | 47.85 | 47.91 | 47.91 | 5,005 |
10 Apr 2024 | 48.18 | 48.23 | 48.05 | 48.05 | 48.05 | 2,710 |
09 Apr 2024 | 48.19 | 48.22 | 48.15 | 48.20 | 48.20 | 7,224 |
08 Apr 2024 | 48.14 | 48.16 | 48.10 | 48.16 | 48.16 | 10,450 |
05 Apr 2024 | 48.21 | 48.25 | 48.13 | 48.15 | 48.15 | 5,813 |
04 Apr 2024 | 48.22 | 48.27 | 48.18 | 48.23 | 48.23 | 5,907 |
03 Apr 2024 | 48.12 | 48.21 | 48.06 | 48.14 | 48.14 | 3,226 |
02 Apr 2024 | 48.16 | 48.24 | 48.00 | 48.13 | 48.13 | 8,143 |
28 Mar 2024 | 48.23 | 48.28 | 48.17 | 48.27 | 48.27 | 70,349 |
27 Mar 2024 | 48.25 | 48.26 | 48.20 | 48.25 | 48.25 | 4,821 |
26 Mar 2024 | 48.23 | 48.23 | 48.17 | 48.22 | 48.22 | 6,995 |
25 Mar 2024 | 48.27 | 48.27 | 48.14 | 48.14 | 48.14 | 1,670 |
22 Mar 2024 | 48.23 | 48.26 | 48.21 | 48.21 | 48.21 | 14,285 |
21 Mar 2024 | 48.23 | 48.25 | 48.14 | 48.17 | 48.17 | 2,288 |
20 Mar 2024 | 48.11 | 48.15 | 48.07 | 48.10 | 48.10 | 4,518 |
19 Mar 2024 | 48.05 | 48.05 | 48.00 | 48.03 | 48.03 | 6,802 |
18 Mar 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 47.95 | 5,532 |
15 Mar 2024 | 47.96 | 48.03 | 47.87 | 47.96 | 47.96 | 1,337 |
14 Mar 2024 | 48.02 | 48.05 | 47.98 | 47.97 | 47.97 | 5,755 |
13 Mar 2024 | 48.10 | 48.11 | 48.00 | 48.05 | 48.05 | 7,222 |
12 Mar 2024 | 48.10 | 48.16 | 48.08 | 48.11 | 48.11 | 6,697 |
11 Mar 2024 | 48.08 | 48.09 | 48.04 | 48.05 | 48.05 | 3,876 |
08 Mar 2024 | 47.96 | 48.04 | 47.96 | 48.02 | 48.02 | 2,020 |
07 Mar 2024 | 47.93 | 47.98 | 47.92 | 47.95 | 47.95 | 8,544 |
06 Mar 2024 | 47.91 | 47.99 | 47.87 | 47.94 | 47.94 | 10,333 |
05 Mar 2024 | 47.90 | 47.95 | 47.84 | 47.94 | 47.94 | 10,757 |
04 Mar 2024 | 47.88 | 47.89 | 47.81 | 47.81 | 47.81 | 5,279 |
01 Mar 2024 | 47.82 | 47.93 | 47.72 | 47.88 | 47.88 | 3,394 |
29 Feb 2024 | 47.79 | 47.88 | 47.69 | 47.87 | 47.87 | 20,321 |
28 Feb 2024 | 47.82 | 47.83 | 47.75 | 47.75 | 47.75 | 20,050 |
27 Feb 2024 | 47.90 | 47.91 | 47.75 | 47.81 | 47.81 | 4,051 |
26 Feb 2024 | 47.95 | 47.95 | 47.83 | 47.85 | 47.85 | 50,629 |
23 Feb 2024 | 47.78 | 47.89 | 47.76 | 47.91 | 47.91 | 4,818 |
22 Feb 2024 | 47.76 | 47.85 | 47.76 | 47.81 | 47.81 | 2,618 |
21 Feb 2024 | 47.87 | 47.88 | 47.83 | 47.81 | 47.81 | 1,824 |
20 Feb 2024 | 47.88 | 47.88 | 47.82 | 47.88 | 47.88 | 3,106 |
19 Feb 2024 | 47.78 | 47.79 | 47.76 | 47.78 | 47.78 | 3,794 |
16 Feb 2024 | 47.84 | 47.86 | 47.76 | 47.80 | 47.80 | 15,128 |
15 Feb 2024 | 47.86 | 47.95 | 47.86 | 47.86 | 47.86 | 9,899 |
14 Feb 2024 | 47.81 | 47.90 | 47.76 | 47.83 | 47.83 | 5,529 |
13 Feb 2024 | 47.81 | 47.85 | 47.67 | 47.70 | 47.70 | 6,837 |
12 Feb 2024 | 47.82 | 47.84 | 47.79 | 47.84 | 47.84 | 7,696 |
09 Feb 2024 | 47.84 | 47.86 | 47.79 | 47.81 | 47.81 | 2,475 |
08 Feb 2024 | 47.95 | 47.97 | 47.89 | 47.85 | 47.85 | 2,581 |
07 Feb 2024 | 47.94 | 47.96 | 47.90 | 47.95 | 47.95 | 2,863 |
06 Feb 2024 | 47.87 | 47.95 | 47.87 | 47.92 | 47.92 | 9,408 |
05 Feb 2024 | 47.95 | 47.95 | 47.83 | 47.83 | 47.83 | 3,487 |
02 Feb 2024 | 48.20 | 48.20 | 47.99 | 47.98 | 47.98 | 3,575 |
01 Feb 2024 | 48.29 | 48.30 | 48.07 | 48.28 | 48.28 | 2,269 |
01 Feb 2024 | 0.5958 Dividend | |||||
31 Jan 2024 | 48.70 | 48.75 | 48.65 | 48.81 | 48.21 | 5,430 |
30 Jan 2024 | 48.71 | 48.73 | 48.65 | 48.63 | 48.03 | 5,277 |
29 Jan 2024 | 48.64 | 48.67 | 48.63 | 48.67 | 48.08 | 4,220 |
26 Jan 2024 | 48.59 | 48.61 | 48.55 | 48.60 | 48.00 | 50,598 |
25 Jan 2024 | 48.55 | 48.58 | 48.39 | 48.58 | 47.99 | 3,903 |
24 Jan 2024 | 48.59 | 48.59 | 48.47 | 48.51 | 47.92 | 5,079 |
23 Jan 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 47.95 | 3,167 |
22 Jan 2024 | 48.61 | 48.66 | 48.59 | 48.63 | 48.03 | 4,976 |
19 Jan 2024 | 48.70 | 48.91 | 48.54 | 48.65 | 48.06 | 4,570 |
18 Jan 2024 | 48.61 | 48.62 | 48.55 | 48.62 | 48.03 | 5,939 |
17 Jan 2024 | 48.65 | 48.67 | 48.53 | 48.54 | 47.95 | 3,549 |
16 Jan 2024 | 48.83 | 48.84 | 48.80 | 48.81 | 48.21 | 1,670 |
15 Jan 2024 | 48.80 | 48.81 | 48.77 | 48.78 | 48.19 | 2,672 |
12 Jan 2024 | 48.75 | 48.80 | 48.73 | 48.81 | 48.22 | 13,387 |
11 Jan 2024 | 48.74 | 48.76 | 48.68 | 48.68 | 48.09 | 2,159 |
10 Jan 2024 | 48.71 | 48.72 | 48.66 | 48.66 | 48.07 | 4,303 |
09 Jan 2024 | 48.64 | 48.73 | 48.64 | 48.69 | 48.09 | 2,671 |
08 Jan 2024 | 48.62 | 48.69 | 48.60 | 48.69 | 48.10 | 3,803 |
05 Jan 2024 | 48.62 | 48.73 | 48.62 | 48.69 | 48.10 | 1,913 |
04 Jan 2024 | 48.81 | 48.87 | 48.76 | 48.79 | 48.19 | 6,446 |
03 Jan 2024 | 48.86 | 48.88 | 48.80 | 48.84 | 48.24 | 2,121 |
02 Jan 2024 | 48.89 | 48.94 | 48.83 | 48.91 | 48.31 | 8,392 |
29 Dec 2023 | 49.01 | 49.02 | 48.96 | 49.01 | 48.41 | 6,826 |
28 Dec 2023 | 49.04 | 49.04 | 48.96 | 48.97 | 48.38 | 7,986 |
27 Dec 2023 | 48.96 | 49.14 | 48.96 | 49.04 | 48.44 | 6,818 |
22 Dec 2023 | 48.91 | 48.99 | 48.91 | 48.99 | 48.39 | 84,855 |
21 Dec 2023 | 48.90 | 48.93 | 48.84 | 48.92 | 48.32 | 38,432 |
20 Dec 2023 | 48.80 | 48.83 | 48.74 | 48.81 | 48.22 | 6,792 |
19 Dec 2023 | 48.59 | 48.64 | 48.57 | 48.64 | 48.05 | 9,259 |
18 Dec 2023 | 48.56 | 48.62 | 48.52 | 48.56 | 47.97 | 13,439 |
15 Dec 2023 | 48.52 | 48.61 | 48.49 | 48.61 | 48.02 | 4,750 |
14 Dec 2023 | 48.55 | 48.65 | 48.46 | 48.50 | 47.91 | 4,000 |
13 Dec 2023 | 48.29 | 48.39 | 48.25 | 48.39 | 47.80 | 13,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |