Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 50.44 | 50.74 | 50.44 | 50.82 | 50.82 | 4 |
29 Apr 2024 | 50.82 | 51.17 | 50.76 | 50.93 | 50.93 | 290 |
26 Apr 2024 | 50.84 | 50.84 | 50.74 | 50.74 | 50.74 | 49 |
25 Apr 2024 | 51.83 | 51.83 | 51.22 | 51.25 | 51.25 | 193 |
25 Apr 2024 | 0.365 Dividend | |||||
24 Apr 2024 | 51.57 | 51.92 | 51.57 | 51.76 | 51.40 | 29 |
23 Apr 2024 | 52.05 | 52.20 | 51.84 | 51.97 | 51.60 | 423 |
22 Apr 2024 | 51.67 | 52.10 | 51.67 | 52.10 | 51.74 | 8 |
19 Apr 2024 | 50.98 | 51.39 | 50.98 | 51.37 | 51.01 | 1,481 |
18 Apr 2024 | 50.92 | 50.98 | 50.73 | 50.98 | 50.62 | 104 |
17 Apr 2024 | 50.33 | 50.62 | 50.12 | 50.23 | 49.88 | 188 |
16 Apr 2024 | 50.12 | 50.27 | 49.73 | 50.20 | 49.85 | 194 |
15 Apr 2024 | 50.70 | 50.81 | 50.70 | 50.81 | 50.45 | 87 |
12 Apr 2024 | 50.12 | 50.67 | 50.06 | 50.06 | 49.71 | 317 |
11 Apr 2024 | 50.72 | 50.72 | 49.99 | 50.23 | 49.88 | 121 |
10 Apr 2024 | 51.63 | 51.71 | 51.15 | 51.15 | 50.79 | 99 |
09 Apr 2024 | 53.09 | 53.09 | 51.49 | 51.56 | 51.20 | 405 |
08 Apr 2024 | 53.70 | 53.70 | 53.47 | 53.47 | 53.09 | 2 |
05 Apr 2024 | 53.61 | 53.88 | 53.51 | 53.88 | 53.51 | 119 |
04 Apr 2024 | 54.48 | 54.50 | 54.19 | 54.19 | 53.81 | 112 |
03 Apr 2024 | 54.29 | 54.29 | 54.22 | 54.26 | 53.88 | 138 |
02 Apr 2024 | 54.22 | 54.53 | 54.22 | 54.24 | 53.85 | 289 |
28 Mar 2024 | 53.64 | 53.81 | 53.53 | 53.70 | 53.32 | 249 |
27 Mar 2024 | 53.35 | 53.56 | 53.31 | 53.52 | 53.14 | 38 |
26 Mar 2024 | 53.05 | 53.56 | 52.78 | 53.44 | 53.06 | 83 |
25 Mar 2024 | 52.16 | 53.17 | 52.16 | 53.03 | 52.66 | 1,137 |
22 Mar 2024 | 52.31 | 52.97 | 52.18 | 52.18 | 51.81 | 3,314 |
21 Mar 2024 | 53.09 | 53.12 | 52.61 | 52.86 | 52.49 | 271 |
20 Mar 2024 | 52.34 | 52.90 | 52.34 | 52.90 | 52.53 | 16,783 |
19 Mar 2024 | 52.23 | 52.57 | 51.87 | 52.37 | 52.00 | 2,228 |
18 Mar 2024 | 51.65 | 52.64 | 51.65 | 52.02 | 51.65 | 1,884 |
15 Mar 2024 | 51.75 | 52.11 | 51.34 | 51.72 | 51.36 | 554 |
14 Mar 2024 | 51.15 | 51.49 | 50.85 | 51.23 | 50.87 | 701 |
13 Mar 2024 | 51.05 | 51.51 | 50.55 | 51.18 | 50.82 | 781 |
12 Mar 2024 | 50.52 | 50.76 | 50.22 | 50.63 | 50.27 | 788 |
11 Mar 2024 | 50.38 | 50.43 | 49.90 | 50.35 | 49.99 | 319 |
08 Mar 2024 | 51.53 | 51.73 | 51.06 | 51.06 | 50.70 | 785 |
07 Mar 2024 | 50.71 | 51.40 | 50.71 | 51.36 | 51.00 | 247 |
06 Mar 2024 | 50.65 | 50.67 | 49.81 | 50.53 | 50.17 | 380 |
05 Mar 2024 | 49.99 | 50.67 | 49.50 | 50.67 | 50.31 | 366 |
04 Mar 2024 | 49.62 | 50.04 | 49.57 | 49.70 | 49.35 | 2,055 |
01 Mar 2024 | 49.55 | 49.71 | 49.11 | 49.14 | 48.79 | 158 |
29 Feb 2024 | 48.65 | 49.94 | 48.65 | 49.37 | 49.02 | 1,162 |
28 Feb 2024 | 49.18 | 49.87 | 49.15 | 49.49 | 49.14 | 162 |
27 Feb 2024 | 49.30 | 49.72 | 49.22 | 49.26 | 48.91 | 312 |
26 Feb 2024 | 49.59 | 49.88 | 49.30 | 49.33 | 48.98 | 728 |
23 Feb 2024 | 50.00 | 50.00 | 49.79 | 49.79 | 49.44 | 166 |
22 Feb 2024 | 49.17 | 49.42 | 49.17 | 49.42 | 49.08 | 212 |
21 Feb 2024 | 49.45 | 49.45 | 48.97 | 48.99 | 48.64 | 220 |
20 Feb 2024 | 48.71 | 49.53 | 48.38 | 49.10 | 48.75 | 856 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 48.82 | 49.07 | 48.47 | 49.07 | 48.73 | 638 |
15 Feb 2024 | 48.70 | 49.16 | 48.22 | 48.85 | 48.51 | 207 |
14 Feb 2024 | 48.51 | 48.64 | 48.25 | 48.41 | 48.07 | 358 |
13 Feb 2024 | 48.66 | 48.75 | 48.03 | 48.03 | 47.69 | 423 |
12 Feb 2024 | 47.98 | 48.68 | 47.74 | 48.67 | 48.33 | 1,097 |
09 Feb 2024 | 47.40 | 47.45 | 47.08 | 47.45 | 47.12 | 759 |
08 Feb 2024 | 47.33 | 47.33 | 46.64 | 47.26 | 46.93 | 129 |
07 Feb 2024 | 47.67 | 47.69 | 47.07 | 47.08 | 46.75 | 58 |
06 Feb 2024 | 47.50 | 47.90 | 47.31 | 47.47 | 47.14 | 106 |
05 Feb 2024 | 47.26 | 47.58 | 47.08 | 47.58 | 47.24 | 230 |
02 Feb 2024 | 47.74 | 47.74 | 47.21 | 47.47 | 47.14 | 893 |
01 Feb 2024 | 48.15 | 48.15 | 46.39 | 46.90 | 46.57 | 180 |
31 Jan 2024 | 49.02 | 49.33 | 48.21 | 48.43 | 48.09 | 2,976 |
30 Jan 2024 | 47.05 | 47.72 | 47.01 | 47.72 | 47.38 | 5,332 |
29 Jan 2024 | 47.32 | 47.54 | 46.78 | 46.86 | 46.53 | 345 |
26 Jan 2024 | 47.33 | 47.50 | 47.13 | 47.35 | 47.02 | 280 |
25 Jan 2024 | 46.82 | 47.10 | 46.72 | 46.99 | 46.66 | 141 |
25 Jan 2024 | 0.365 Dividend | |||||
24 Jan 2024 | 46.99 | 47.30 | 46.83 | 46.87 | 46.17 | 608 |
23 Jan 2024 | 46.82 | 47.01 | 46.48 | 46.54 | 45.85 | 67 |
22 Jan 2024 | 46.24 | 46.71 | 46.13 | 46.59 | 45.90 | 4,504 |
19 Jan 2024 | 46.25 | 46.25 | 45.66 | 46.11 | 45.43 | 1,821 |
18 Jan 2024 | 45.23 | 45.63 | 45.21 | 45.57 | 44.90 | 70 |
17 Jan 2024 | 44.90 | 45.71 | 44.84 | 45.39 | 44.72 | 1,884 |
16 Jan 2024 | 45.19 | 45.52 | 45.08 | 45.27 | 44.60 | 247 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 45.55 | 45.55 | 45.30 | 45.50 | 44.83 | 57 |
11 Jan 2024 | 45.00 | 45.26 | 44.86 | 45.11 | 44.44 | 191 |
10 Jan 2024 | 45.45 | 45.45 | 44.91 | 45.12 | 44.45 | 98 |
09 Jan 2024 | 45.11 | 45.63 | 44.96 | 45.21 | 44.54 | 312 |
08 Jan 2024 | 45.82 | 45.87 | 45.29 | 45.29 | 44.62 | 367 |
05 Jan 2024 | 46.16 | 46.16 | 45.97 | 45.97 | 45.29 | 55 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 46.32 | 46.50 | 46.00 | 46.50 | 45.81 | 317 |
02 Jan 2024 | 45.28 | 45.72 | 45.17 | 45.63 | 44.95 | 144 |
29 Dec 2023 | 45.26 | 45.47 | 45.22 | 45.25 | 44.58 | 94 |
28 Dec 2023 | 45.44 | 45.49 | 45.14 | 45.37 | 44.70 | 277 |
27 Dec 2023 | 45.13 | 45.13 | 45.09 | 45.09 | 44.42 | 345 |
22 Dec 2023 | 44.57 | 45.31 | 44.57 | 44.95 | 44.29 | 95 |
21 Dec 2023 | 44.58 | 44.75 | 44.40 | 44.51 | 43.85 | 175 |
20 Dec 2023 | 44.61 | 44.82 | 44.41 | 44.79 | 44.13 | 52 |
19 Dec 2023 | 43.97 | 44.76 | 43.97 | 44.69 | 44.03 | 158 |
18 Dec 2023 | 43.55 | 44.39 | 43.55 | 44.27 | 43.62 | 168 |
15 Dec 2023 | 43.69 | 43.95 | 43.51 | 43.55 | 42.91 | 199 |
14 Dec 2023 | 44.92 | 44.92 | 44.10 | 44.27 | 43.62 | 180 |
13 Dec 2023 | 44.87 | 45.29 | 44.65 | 45.28 | 44.61 | 84 |
12 Dec 2023 | 44.93 | 45.57 | 44.56 | 45.40 | 44.73 | 1,065 |
11 Dec 2023 | 43.23 | 44.80 | 43.19 | 44.71 | 44.05 | 2,282 |
08 Dec 2023 | 42.76 | 42.94 | 42.63 | 42.78 | 42.15 | 203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |