Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 51.28 | 51.79 | 51.16 | 51.43 | 51.43 | 73 |
23 Apr 2024 | 51.14 | 52.24 | 51.14 | 52.07 | 52.07 | 344 |
22 Apr 2024 | 51.30 | 51.46 | 51.07 | 51.12 | 51.12 | 708 |
19 Apr 2024 | 50.77 | 51.00 | 50.45 | 50.89 | 50.89 | 76 |
18 Apr 2024 | 49.91 | 50.57 | 49.91 | 50.27 | 50.27 | 19 |
17 Apr 2024 | 49.75 | 50.14 | 49.66 | 49.66 | 49.66 | 94 |
16 Apr 2024 | 48.90 | 49.75 | 48.90 | 49.75 | 49.75 | 330 |
15 Apr 2024 | 48.98 | 49.66 | 48.49 | 49.66 | 49.66 | 84 |
12 Apr 2024 | 49.14 | 49.14 | 48.63 | 48.66 | 48.66 | 150 |
11 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1 |
10 Apr 2024 | 49.72 | 49.72 | 48.22 | 48.24 | 48.24 | 227 |
09 Apr 2024 | 50.74 | 50.77 | 50.32 | 50.73 | 50.73 | 8 |
08 Apr 2024 | 48.60 | 50.40 | 48.60 | 50.33 | 50.33 | 315 |
05 Apr 2024 | 49.45 | 49.49 | 48.00 | 48.08 | 48.08 | 177 |
05 Apr 2024 | 0.8 Dividend | |||||
04 Apr 2024 | 50.96 | 50.96 | 50.61 | 50.61 | 49.81 | 9 |
03 Apr 2024 | 50.77 | 50.77 | 50.48 | 50.48 | 49.69 | 181 |
02 Apr 2024 | 50.80 | 50.80 | 50.69 | 50.74 | 49.94 | 34 |
28 Mar 2024 | 51.74 | 52.14 | 51.35 | 52.14 | 51.31 | 181 |
27 Mar 2024 | 51.19 | 51.44 | 51.19 | 51.44 | 50.63 | 65 |
26 Mar 2024 | 50.32 | 50.67 | 50.00 | 50.20 | 49.41 | 112 |
25 Mar 2024 | 51.31 | 51.31 | 50.36 | 50.43 | 49.64 | 113 |
22 Mar 2024 | 52.12 | 52.12 | 50.78 | 50.82 | 50.02 | 303 |
21 Mar 2024 | 51.59 | 52.52 | 51.28 | 51.83 | 51.01 | 813 |
20 Mar 2024 | 51.10 | 51.10 | 50.62 | 50.62 | 49.82 | 48 |
19 Mar 2024 | 51.54 | 51.54 | 50.67 | 50.83 | 50.03 | 98 |
18 Mar 2024 | 51.40 | 51.54 | 50.98 | 51.54 | 50.73 | 27 |
15 Mar 2024 | 49.24 | 50.48 | 49.24 | 50.09 | 49.30 | 12 |
14 Mar 2024 | 50.77 | 50.77 | 49.94 | 49.94 | 49.15 | 21 |
13 Mar 2024 | 50.61 | 51.31 | 50.61 | 51.31 | 50.50 | 32 |
12 Mar 2024 | 50.16 | 50.55 | 50.00 | 50.07 | 49.28 | 160 |
11 Mar 2024 | 51.04 | 51.04 | 50.35 | 50.35 | 49.55 | 45 |
08 Mar 2024 | 50.51 | 51.01 | 50.51 | 51.01 | 50.20 | 28 |
07 Mar 2024 | 49.81 | 50.36 | 49.59 | 49.97 | 49.18 | 52 |
06 Mar 2024 | 48.89 | 49.15 | 48.76 | 49.15 | 48.37 | 4 |
05 Mar 2024 | 48.15 | 48.71 | 48.15 | 48.71 | 47.94 | 50 |
04 Mar 2024 | 48.67 | 48.67 | 47.43 | 47.95 | 47.19 | 52 |
01 Mar 2024 | 48.13 | 48.42 | 47.45 | 48.41 | 47.64 | 571 |
29 Feb 2024 | 47.99 | 48.50 | 47.91 | 47.91 | 47.15 | 9 |
28 Feb 2024 | 47.64 | 48.32 | 47.64 | 48.00 | 47.24 | 97 |
27 Feb 2024 | 49.27 | 49.57 | 48.60 | 48.80 | 48.03 | 45 |
26 Feb 2024 | 49.39 | 49.59 | 48.97 | 49.16 | 48.38 | 89 |
23 Feb 2024 | 49.65 | 49.72 | 49.65 | 49.72 | 48.93 | 45 |
22 Feb 2024 | 49.69 | 49.74 | 48.86 | 49.01 | 48.24 | 27 |
21 Feb 2024 | 49.63 | 49.88 | 49.46 | 49.46 | 48.68 | 1,015 |
20 Feb 2024 | 49.61 | 50.65 | 49.28 | 50.01 | 49.22 | 106 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.85 | 51.01 | 49.64 | 49.68 | 48.89 | 151 |
15 Feb 2024 | 50.51 | 50.90 | 49.98 | 50.90 | 50.10 | 41 |
14 Feb 2024 | 50.76 | 51.16 | 49.81 | 49.81 | 49.02 | 14 |
13 Feb 2024 | 51.95 | 51.95 | 50.77 | 50.97 | 50.17 | 43 |
12 Feb 2024 | 53.92 | 53.92 | 51.96 | 53.10 | 52.26 | 68 |
09 Feb 2024 | 52.88 | 53.70 | 51.99 | 52.12 | 51.30 | 12 |
08 Feb 2024 | 55.00 | 56.42 | 52.26 | 52.90 | 52.06 | 125 |
07 Feb 2024 | 57.91 | 57.91 | 57.29 | 57.31 | 56.40 | 13 |
06 Feb 2024 | 58.37 | 58.37 | 57.65 | 57.79 | 56.88 | 364 |
05 Feb 2024 | 58.30 | 58.94 | 57.68 | 58.11 | 57.19 | 50 |
02 Feb 2024 | 59.37 | 59.65 | 58.64 | 59.36 | 58.42 | 3 |
01 Feb 2024 | 58.32 | 58.82 | 58.32 | 58.81 | 57.88 | 1 |
31 Jan 2024 | 59.05 | 59.05 | 58.50 | 58.50 | 57.58 | 37 |
30 Jan 2024 | 58.19 | 58.19 | 57.81 | 58.08 | 57.16 | - |
29 Jan 2024 | 58.21 | 58.21 | 57.91 | 57.91 | 56.99 | 21 |
26 Jan 2024 | 58.45 | 58.45 | 58.15 | 58.15 | 57.23 | 17 |
25 Jan 2024 | 58.77 | 59.29 | 57.64 | 57.98 | 57.06 | 175 |
24 Jan 2024 | 59.69 | 59.69 | 58.78 | 58.78 | 57.85 | 21 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 58.73 | 59.49 | 58.42 | 59.03 | 58.10 | 57 |
19 Jan 2024 | 57.36 | 58.17 | 57.36 | 58.17 | 57.25 | 3 |
18 Jan 2024 | 58.97 | 58.97 | 57.90 | 57.90 | 56.98 | 61 |
17 Jan 2024 | 58.24 | 59.07 | 58.21 | 58.30 | 57.38 | 59 |
16 Jan 2024 | 60.25 | 60.25 | 59.01 | 59.01 | 58.08 | 76 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 63.13 | 63.13 | 59.80 | 60.12 | 59.17 | 313 |
11 Jan 2024 | 60.66 | 60.74 | 60.32 | 60.53 | 59.58 | 14 |
10 Jan 2024 | 60.57 | 60.57 | 60.55 | 60.55 | 59.59 | 1 |
09 Jan 2024 | 60.73 | 60.73 | 60.38 | 60.69 | 59.74 | 76 |
08 Jan 2024 | 61.61 | 62.22 | 61.56 | 61.56 | 60.59 | 45 |
05 Jan 2024 | 63.94 | 63.94 | 63.21 | 63.21 | 62.21 | 206 |
05 Jan 2024 | 0.8 Dividend | |||||
04 Jan 2024 | 65.57 | 65.57 | 64.99 | 64.99 | 63.18 | 148 |
03 Jan 2024 | 66.94 | 67.35 | 66.22 | 66.59 | 64.73 | 13 |
02 Jan 2024 | 67.04 | 67.80 | 66.69 | 67.53 | 65.64 | 244 |
29 Dec 2023 | 66.99 | 67.17 | 66.80 | 67.17 | 65.29 | 9 |
28 Dec 2023 | 66.33 | 67.02 | 66.33 | 66.93 | 65.06 | 58 |
27 Dec 2023 | 66.61 | 67.30 | 66.61 | 67.28 | 65.40 | 25 |
22 Dec 2023 | 64.40 | 65.92 | 64.40 | 65.30 | 63.48 | 32 |
21 Dec 2023 | 64.09 | 64.56 | 63.69 | 63.97 | 62.18 | 111 |
20 Dec 2023 | 63.49 | 65.32 | 62.41 | 65.32 | 63.50 | 34 |
19 Dec 2023 | 62.07 | 64.51 | 62.07 | 64.44 | 62.64 | 130 |
18 Dec 2023 | 63.50 | 63.50 | 62.18 | 62.18 | 60.44 | 11 |
15 Dec 2023 | 63.00 | 64.85 | 62.71 | 63.19 | 61.43 | 34 |
14 Dec 2023 | 61.89 | 64.13 | 61.59 | 64.13 | 62.34 | 83 |
13 Dec 2023 | 59.88 | 59.88 | 59.07 | 59.07 | 57.42 | 6 |
12 Dec 2023 | 59.61 | 59.74 | 59.03 | 59.73 | 58.06 | 28 |
11 Dec 2023 | 59.52 | 60.14 | 58.91 | 60.14 | 58.46 | 50 |
08 Dec 2023 | 59.69 | 60.33 | 59.69 | 60.26 | 58.58 | 13 |
07 Dec 2023 | 59.60 | 59.60 | 59.57 | 59.57 | 57.91 | 13 |
06 Dec 2023 | 60.00 | 60.48 | 58.42 | 58.56 | 56.92 | 619 |
05 Dec 2023 | 58.81 | 60.45 | 58.81 | 60.25 | 58.57 | 45 |
04 Dec 2023 | 57.26 | 58.86 | 57.24 | 58.86 | 57.22 | 39 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |