Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 56.57 | 56.57 | 56.51 | 56.51 | 56.51 | 11 |
02 May 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
30 Apr 2024 | 56.65 | 56.88 | 56.32 | 56.88 | 56.88 | 24 |
29 Apr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
26 Apr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
25 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
24 Apr 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
23 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
22 Apr 2024 | 56.04 | 56.63 | 56.04 | 56.63 | 56.63 | 10 |
19 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
18 Apr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
17 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
16 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
15 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
12 Apr 2024 | 55.13 | 55.91 | 55.13 | 55.91 | 55.91 | 8 |
11 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
10 Apr 2024 | 54.48 | 54.61 | 54.26 | 54.61 | 54.61 | 1,100 |
09 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
08 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
05 Apr 2024 | 54.70 | 54.72 | 54.29 | 54.35 | 54.35 | 155 |
04 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
03 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
02 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
28 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
27 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
26 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
25 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
22 Mar 2024 | 53.36 | 53.90 | 53.36 | 53.90 | 53.90 | 10 |
21 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 50 |
20 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
19 Mar 2024 | 51.32 | 51.94 | 51.32 | 51.94 | 51.94 | 10 |
18 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
15 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
14 Mar 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
13 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
12 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
11 Mar 2024 | 49.19 | 49.67 | 49.19 | 49.67 | 49.67 | 220 |
08 Mar 2024 | 48.78 | 48.78 | 48.70 | 48.70 | 48.70 | 18 |
07 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
06 Mar 2024 | 49.23 | 49.23 | 48.90 | 48.90 | 48.90 | 35 |
05 Mar 2024 | 48.91 | 49.35 | 48.91 | 49.35 | 49.35 | 10 |
04 Mar 2024 | 49.27 | 49.27 | 48.76 | 48.76 | 48.76 | 61 |
01 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
29 Feb 2024 | 49.49 | 49.49 | 49.44 | 49.44 | 49.44 | 20 |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.26 | - |
27 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.11 | - |
26 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.93 | - |
23 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.33 | - |
22 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.00 | - |
21 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.24 | - |
20 Feb 2024 | 49.01 | 49.31 | 49.01 | 49.31 | 48.83 | 10 |
19 Feb 2024 | 49.03 | 49.58 | 49.03 | 49.58 | 49.10 | 10 |
16 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.12 | - |
15 Feb 2024 | 48.22 | 48.31 | 48.22 | 48.31 | 47.83 | 15 |
14 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.46 | - |
13 Feb 2024 | 48.53 | 48.92 | 48.53 | 48.92 | 48.44 | 9 |
12 Feb 2024 | 48.47 | 48.57 | 48.47 | 48.57 | 48.09 | 82 |
09 Feb 2024 | 49.83 | 49.83 | 49.07 | 49.07 | 48.59 | 15 |
08 Feb 2024 | 49.76 | 49.78 | 49.76 | 49.78 | 49.29 | 100 |
07 Feb 2024 | 51.20 | 51.20 | 50.43 | 50.43 | 49.93 | 65 |
06 Feb 2024 | 53.23 | 54.37 | 53.23 | 54.37 | 53.83 | 11 |
05 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.47 | - |
02 Feb 2024 | 51.91 | 51.91 | 51.90 | 51.91 | 51.40 | 147 |
01 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.98 | - |
31 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.03 | - |
30 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.76 | - |
29 Jan 2024 | 50.43 | 51.10 | 50.43 | 51.10 | 50.60 | 10 |
26 Jan 2024 | 49.54 | 50.41 | 49.50 | 50.41 | 49.91 | 50 |
25 Jan 2024 | 48.62 | 49.58 | 48.58 | 49.58 | 49.09 | 11 |
24 Jan 2024 | 48.94 | 49.43 | 48.65 | 48.65 | 48.18 | 21 |
23 Jan 2024 | 47.92 | 49.01 | 47.92 | 49.01 | 48.53 | - |
22 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.03 | - |
19 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | - |
18 Jan 2024 | 49.55 | 50.32 | 49.55 | 50.32 | 49.82 | 100 |
17 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.43 | - |
16 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.41 | - |
15 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.24 | - |
12 Jan 2024 | 49.19 | 49.72 | 49.19 | 49.72 | 49.24 | 1 |
11 Jan 2024 | 49.42 | 49.46 | 49.42 | 49.46 | 48.97 | 40 |
10 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.87 | - |
09 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.36 | - |
08 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.45 | - |
05 Jan 2024 | 50.09 | 50.09 | 49.58 | 49.62 | 49.13 | 430 |
04 Jan 2024 | 49.74 | 49.74 | 49.60 | 49.60 | 49.11 | 34 |
03 Jan 2024 | 50.40 | 51.03 | 49.88 | 49.88 | 49.38 | 105 |
02 Jan 2024 | 48.50 | 50.40 | 48.50 | 50.40 | 49.90 | 2 |
29 Dec 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 47.77 | - |
28 Dec 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 46.86 | - |
27 Dec 2023 | 47.92 | 47.92 | 47.40 | 47.40 | 46.93 | 172 |
22 Dec 2023 | 46.71 | 47.06 | 46.71 | 47.06 | 46.60 | 10 |
21 Dec 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 46.59 | 20 |
20 Dec 2023 | 47.01 | 47.01 | 46.78 | 46.78 | 46.32 | 100 |
19 Dec 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 46.62 | - |
18 Dec 2023 | 47.27 | 47.72 | 47.23 | 47.72 | 47.25 | 150 |
15 Dec 2023 | 47.40 | 47.54 | 47.40 | 47.54 | 47.08 | 5 |
14 Dec 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.35 | - |
13 Dec 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 45.85 | - |
12 Dec 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 46.84 | - |
11 Dec 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 46.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |