Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 49.96 | 5 |
21 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 832 |
20 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 77 |
17 May 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.98 | 1,159 |
16 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 40 |
15 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 330 |
14 May 2024 | 49.86 | 49.89 | 49.86 | 49.89 | 49.89 | 1,981 |
13 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 154 |
10 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 5 |
09 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
08 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 9 |
07 May 2024 | 49.90 | 49.94 | 49.89 | 49.89 | 49.89 | 278 |
06 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
03 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 3 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
01 May 2024 | 0.2052 Dividend | |||||
30 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.46 | 90 |
29 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.53 | 3 |
26 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | 1 |
25 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | - |
24 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | - |
23 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.51 | 15 |
22 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.45 | 109 |
19 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.39 | 80 |
18 Apr 2024 | 49.59 | 49.59 | 49.57 | 49.57 | 49.36 | 1,915 |
17 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.41 | 165 |
16 Apr 2024 | 49.57 | 49.57 | 49.53 | 49.53 | 49.33 | 1,506 |
15 Apr 2024 | 49.60 | 49.61 | 49.60 | 49.61 | 49.41 | 560 |
12 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.52 | 106 |
11 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.47 | 8 |
10 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | 42 |
09 Apr 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.72 | 328 |
08 Apr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.68 | 2 |
05 Apr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.72 | 7 |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | - |
03 Apr 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 49.75 | 5,229 |
02 Apr 2024 | 49.86 | 49.91 | 49.86 | 49.91 | 49.70 | 260 |
01 Apr 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.71 | 727 |
01 Apr 2024 | 0.21144 Dividend | |||||
28 Mar 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 49.82 | 344 |
27 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.87 | 352 |
26 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.75 | 2 |
25 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.76 | 109 |
22 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.81 | 51 |
21 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.75 | - |
20 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.73 | 11 |
19 Mar 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 49.64 | 836 |
18 Mar 2024 | 50.00 | 50.00 | 49.84 | 49.99 | 49.57 | 2,452 |
15 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.56 | 1 |
14 Mar 2024 | 50.02 | 50.02 | 49.99 | 49.99 | 49.58 | 358 |
13 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.67 | 408 |
12 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.68 | 402 |
11 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.74 | 61 |
08 Mar 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 49.77 | 493 |
07 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.72 | 428 |
06 Mar 2024 | 50.08 | 50.08 | 50.05 | 50.05 | 49.64 | 8,412 |
05 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | 1 |
04 Mar 2024 | 49.99 | 49.99 | 49.97 | 49.97 | 49.55 | 280 |
01 Mar 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.59 | 216 |
01 Mar 2024 | 0.2495 Dividend | |||||
29 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.46 | 300 |
28 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.44 | - |
27 Feb 2024 | 50.10 | 50.10 | 50.07 | 50.07 | 49.41 | 301 |
26 Feb 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.39 | 209 |
23 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.48 | - |
22 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.45 | - |
21 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.48 | - |
20 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.52 | 1 |
16 Feb 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.44 | 101 |
15 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.53 | 65 |
14 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.47 | 2 |
13 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.36 | 3 |
12 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.58 | 201 |
09 Feb 2024 | 50.22 | 50.22 | 50.20 | 50.20 | 49.53 | 824 |
08 Feb 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 49.57 | 8,411 |
07 Feb 2024 | 50.27 | 50.29 | 50.27 | 50.29 | 49.62 | 201 |
06 Feb 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 49.60 | 126 |
05 Feb 2024 | 50.22 | 50.22 | 50.18 | 50.18 | 49.51 | 362 |
02 Feb 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 49.63 | 2,501 |
01 Feb 2024 | 50.49 | 50.49 | 50.46 | 50.46 | 49.79 | 695 |
31 Jan 2024 | 50.39 | 50.39 | 50.35 | 50.35 | 49.68 | 132 |
30 Jan 2024 | 50.27 | 50.27 | 50.19 | 50.26 | 49.59 | 979 |
29 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.60 | 35 |
26 Jan 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 49.55 | 531 |
25 Jan 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.58 | 752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |