Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 50.79 | 50.79 | 50.78 | 50.78 | 50.78 | 600 |
17 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 100 |
16 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
15 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 100 |
14 May 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 100 |
13 May 2024 | 50.78 | 50.78 | 50.67 | 50.71 | 50.71 | 300 |
10 May 2024 | 50.75 | 50.75 | 50.69 | 50.69 | 50.69 | 400 |
09 May 2024 | 50.73 | 50.73 | 50.70 | 50.70 | 50.70 | 600 |
08 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 100 |
07 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 200 |
06 May 2024 | 50.56 | 50.71 | 50.56 | 50.64 | 50.64 | 800 |
03 May 2024 | 50.68 | 50.68 | 50.63 | 50.63 | 50.63 | 400 |
02 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 100 |
01 May 2024 | 50.61 | 50.61 | 50.59 | 50.60 | 50.60 | 400 |
01 May 2024 | 0.288 Dividend | |||||
30 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.54 | 100 |
29 Apr 2024 | 50.85 | 50.85 | 50.81 | 50.81 | 50.52 | 500 |
26 Apr 2024 | 50.82 | 50.83 | 50.82 | 50.83 | 50.54 | 200 |
25 Apr 2024 | 50.85 | 50.85 | 50.79 | 50.79 | 50.51 | 100 |
24 Apr 2024 | 50.74 | 50.82 | 50.74 | 50.82 | 50.53 | 200 |
23 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.51 | 100 |
22 Apr 2024 | 50.77 | 50.85 | 50.77 | 50.78 | 50.50 | 600 |
19 Apr 2024 | 50.75 | 50.85 | 50.75 | 50.78 | 50.49 | 1,400 |
18 Apr 2024 | 50.78 | 50.78 | 50.69 | 50.69 | 50.40 | 400 |
17 Apr 2024 | 50.66 | 50.69 | 50.62 | 50.69 | 50.41 | 3,400 |
16 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.41 | 200 |
15 Apr 2024 | 50.68 | 50.74 | 50.68 | 50.74 | 50.45 | 400 |
12 Apr 2024 | 50.72 | 50.80 | 50.63 | 50.73 | 50.44 | 4,500 |
11 Apr 2024 | 50.75 | 50.75 | 50.71 | 50.71 | 50.42 | 1,100 |
10 Apr 2024 | 50.67 | 50.74 | 50.67 | 50.69 | 50.40 | 2,400 |
09 Apr 2024 | 50.79 | 50.79 | 50.72 | 50.72 | 50.44 | 200 |
08 Apr 2024 | 50.71 | 50.76 | 50.66 | 50.71 | 50.42 | 2,600 |
05 Apr 2024 | 50.64 | 50.77 | 50.64 | 50.71 | 50.42 | 400 |
04 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.43 | 100 |
03 Apr 2024 | 50.73 | 50.73 | 50.67 | 50.70 | 50.41 | 1,200 |
02 Apr 2024 | 50.60 | 50.72 | 50.60 | 50.72 | 50.43 | 700 |
01 Apr 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 50.36 | 500 |
01 Apr 2024 | 0.237 Dividend | |||||
28 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.39 | 100 |
27 Mar 2024 | 50.93 | 50.93 | 50.89 | 50.91 | 50.39 | 400 |
26 Mar 2024 | 50.92 | 50.92 | 50.88 | 50.88 | 50.35 | 400 |
25 Mar 2024 | 50.90 | 50.90 | 50.76 | 50.84 | 50.32 | 2,300 |
22 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.33 | - |
21 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.32 | - |
20 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.30 | 100 |
19 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.27 | 100 |
18 Mar 2024 | 50.79 | 50.79 | 50.76 | 50.77 | 50.25 | 900 |
15 Mar 2024 | 50.82 | 50.82 | 50.76 | 50.77 | 50.24 | 600 |
14 Mar 2024 | 50.77 | 50.77 | 50.73 | 50.77 | 50.25 | 1,200 |
13 Mar 2024 | 50.82 | 50.82 | 50.70 | 50.72 | 50.20 | 1,500 |
12 Mar 2024 | 50.72 | 50.72 | 50.65 | 50.67 | 50.15 | 1,400 |
11 Mar 2024 | 50.72 | 50.72 | 50.66 | 50.66 | 50.14 | 2,100 |
08 Mar 2024 | 50.59 | 50.66 | 50.59 | 50.66 | 50.14 | 600 |
07 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.10 | 100 |
06 Mar 2024 | 50.58 | 50.66 | 50.58 | 50.58 | 50.06 | 50,500 |
05 Mar 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.07 | 900 |
04 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.04 | 100 |
01 Mar 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 50.05 | 200 |
01 Mar 2024 | 0.245 Dividend | |||||
29 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.02 | 100 |
28 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.00 | - |
27 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.99 | - |
26 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.98 | 200 |
23 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.97 | 100 |
22 Feb 2024 | 50.65 | 50.76 | 50.58 | 50.68 | 49.92 | 6,700 |
21 Feb 2024 | 50.77 | 50.77 | 50.65 | 50.65 | 49.89 | 1,400 |
20 Feb 2024 | 50.72 | 50.72 | 50.64 | 50.71 | 49.95 | 2,900 |
16 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.93 | - |
15 Feb 2024 | 50.72 | 50.72 | 50.67 | 50.67 | 49.91 | 300 |
14 Feb 2024 | 50.71 | 50.71 | 50.66 | 50.66 | 49.90 | 200 |
13 Feb 2024 | 50.69 | 50.69 | 50.61 | 50.65 | 49.88 | 39,900 |
12 Feb 2024 | 50.83 | 50.83 | 50.76 | 50.83 | 50.07 | 2,300 |
09 Feb 2024 | 50.71 | 50.79 | 50.71 | 50.79 | 50.02 | 500 |
08 Feb 2024 | 50.85 | 50.87 | 50.81 | 50.81 | 50.04 | 600 |
07 Feb 2024 | 50.82 | 50.82 | 50.78 | 50.78 | 50.01 | 300 |
06 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.00 | 100 |
05 Feb 2024 | 50.79 | 50.79 | 50.74 | 50.74 | 49.98 | 200 |
02 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.00 | 100 |
01 Feb 2024 | 50.80 | 50.83 | 50.78 | 50.78 | 50.01 | 500 |
01 Feb 2024 | 0.223 Dividend | |||||
31 Jan 2024 | 50.90 | 51.02 | 50.90 | 50.98 | 49.99 | 1,100 |
30 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 49.88 | 500 |
29 Jan 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 49.89 | 600 |
26 Jan 2024 | 50.94 | 51.09 | 50.81 | 50.95 | 49.96 | 24,500 |
25 Jan 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 49.89 | 200 |
24 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.82 | - |
23 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.80 | - |
22 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.80 | 100 |
19 Jan 2024 | 50.78 | 50.80 | 50.78 | 50.79 | 49.81 | 600 |
18 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.78 | 100 |
17 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.77 | 100 |
16 Jan 2024 | 50.67 | 50.73 | 50.66 | 50.73 | 49.75 | 700 |
12 Jan 2024 | 50.68 | 50.81 | 50.67 | 50.76 | 49.78 | 5,600 |
11 Jan 2024 | 50.70 | 50.70 | 50.66 | 50.66 | 49.68 | 300 |
10 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 49.63 | 100 |
09 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.66 | 100 |
08 Jan 2024 | 50.55 | 50.63 | 50.55 | 50.63 | 49.65 | 500 |
05 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 49.64 | 100 |
04 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.60 | 100 |
03 Jan 2024 | 50.62 | 50.64 | 50.56 | 50.56 | 49.59 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |