Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 132 |
01 May 2024 | 52.44 | 52.85 | 51.78 | 52.02 | 52.02 | 251 |
30 Apr 2024 | 53.57 | 53.75 | 53.02 | 53.02 | 53.02 | 130 |
29 Apr 2024 | 52.99 | 54.60 | 52.90 | 54.19 | 54.19 | 2,213 |
26 Apr 2024 | 52.30 | 52.30 | 51.87 | 51.88 | 51.88 | 48 |
25 Apr 2024 | 51.90 | 51.98 | 51.49 | 51.55 | 51.55 | 352 |
24 Apr 2024 | 52.44 | 52.44 | 52.00 | 52.23 | 52.23 | 406 |
23 Apr 2024 | 51.90 | 52.38 | 51.90 | 52.38 | 52.38 | 263 |
22 Apr 2024 | 52.19 | 52.85 | 51.93 | 52.64 | 52.64 | 176 |
19 Apr 2024 | 52.64 | 52.93 | 52.63 | 52.93 | 52.93 | 39 |
18 Apr 2024 | 52.53 | 52.93 | 52.46 | 52.56 | 52.56 | 95 |
17 Apr 2024 | 51.73 | 52.26 | 51.72 | 51.90 | 51.90 | 675 |
16 Apr 2024 | 51.77 | 52.11 | 51.69 | 51.92 | 51.92 | 492 |
15 Apr 2024 | 53.50 | 53.63 | 52.33 | 52.33 | 52.33 | 359 |
12 Apr 2024 | 54.21 | 54.21 | 52.89 | 52.95 | 52.95 | 1,102 |
11 Apr 2024 | 55.35 | 55.35 | 54.44 | 54.70 | 54.70 | 468 |
10 Apr 2024 | 56.00 | 56.00 | 54.86 | 55.09 | 55.09 | 278 |
09 Apr 2024 | 56.40 | 56.40 | 55.30 | 55.97 | 55.97 | 1,159 |
08 Apr 2024 | 57.25 | 57.28 | 56.11 | 56.11 | 56.11 | 921 |
05 Apr 2024 | 55.52 | 57.07 | 55.45 | 56.90 | 56.90 | 831 |
04 Apr 2024 | 56.50 | 57.05 | 56.23 | 56.50 | 56.50 | 1,076 |
03 Apr 2024 | 54.60 | 55.53 | 54.53 | 55.46 | 55.46 | 469 |
02 Apr 2024 | 54.87 | 55.34 | 54.47 | 54.56 | 54.56 | 348 |
28 Mar 2024 | 53.76 | 54.87 | 53.63 | 54.69 | 54.69 | 360 |
27 Mar 2024 | 52.72 | 53.60 | 52.41 | 53.50 | 53.50 | 298 |
27 Mar 2024 | 0.54 Dividend | |||||
26 Mar 2024 | 52.80 | 53.86 | 52.66 | 53.26 | 52.72 | 221 |
25 Mar 2024 | 52.66 | 52.84 | 52.33 | 52.53 | 51.99 | 627 |
22 Mar 2024 | 53.60 | 53.68 | 51.99 | 52.29 | 51.76 | 850 |
21 Mar 2024 | 53.76 | 54.14 | 53.47 | 53.97 | 53.43 | 1,876 |
20 Mar 2024 | 52.76 | 53.73 | 52.76 | 53.73 | 53.19 | 1,860 |
19 Mar 2024 | 53.69 | 53.78 | 53.23 | 53.39 | 52.85 | 1,356 |
18 Mar 2024 | 54.01 | 54.42 | 53.70 | 54.10 | 53.55 | 2,273 |
15 Mar 2024 | 53.56 | 53.58 | 52.99 | 52.99 | 52.46 | 17 |
14 Mar 2024 | 53.61 | 53.65 | 52.92 | 53.21 | 52.67 | 1,990 |
13 Mar 2024 | 53.12 | 53.84 | 52.89 | 53.72 | 53.17 | 1,003 |
12 Mar 2024 | 53.21 | 53.64 | 52.67 | 52.67 | 52.14 | 223 |
11 Mar 2024 | 53.06 | 53.30 | 52.71 | 53.19 | 52.65 | 853 |
08 Mar 2024 | 53.85 | 53.89 | 53.16 | 53.31 | 52.77 | 372 |
07 Mar 2024 | 52.89 | 53.72 | 52.80 | 53.32 | 52.78 | 1,210 |
06 Mar 2024 | 51.37 | 52.53 | 51.37 | 52.45 | 51.91 | 526 |
05 Mar 2024 | 51.00 | 51.34 | 50.71 | 51.15 | 50.63 | 950 |
04 Mar 2024 | 52.03 | 52.12 | 51.26 | 51.26 | 50.74 | 874 |
01 Mar 2024 | 52.38 | 53.20 | 52.38 | 52.62 | 52.09 | 533 |
29 Feb 2024 | 52.52 | 52.52 | 52.06 | 52.49 | 51.96 | 659 |
28 Feb 2024 | 52.85 | 53.65 | 52.85 | 53.12 | 52.58 | 494 |
27 Feb 2024 | 53.86 | 53.97 | 52.72 | 53.44 | 52.90 | 1,588 |
26 Feb 2024 | 53.10 | 53.51 | 52.75 | 53.40 | 52.86 | 2,362 |
23 Feb 2024 | 54.13 | 54.13 | 52.48 | 53.51 | 52.96 | 394 |
22 Feb 2024 | 52.39 | 54.06 | 52.23 | 53.96 | 53.41 | 2,724 |
21 Feb 2024 | 50.69 | 50.85 | 50.25 | 50.73 | 50.22 | 388 |
20 Feb 2024 | 51.07 | 51.07 | 50.48 | 50.61 | 50.09 | 247 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.28 | 51.15 | 50.17 | 51.05 | 50.53 | 305 |
15 Feb 2024 | 49.36 | 50.22 | 49.11 | 50.22 | 49.71 | 388 |
14 Feb 2024 | 49.37 | 49.42 | 48.00 | 48.00 | 47.51 | 2,865 |
13 Feb 2024 | 49.27 | 49.33 | 48.57 | 48.57 | 48.08 | 224 |
12 Feb 2024 | 49.30 | 50.31 | 49.30 | 50.29 | 49.78 | 555 |
09 Feb 2024 | 48.99 | 49.62 | 48.91 | 49.17 | 48.67 | 3,588 |
08 Feb 2024 | 49.35 | 49.38 | 48.57 | 48.83 | 48.34 | 667 |
07 Feb 2024 | 50.72 | 50.78 | 49.48 | 49.51 | 49.01 | 1,026 |
06 Feb 2024 | 49.90 | 50.43 | 49.60 | 50.36 | 49.85 | 446 |
05 Feb 2024 | 50.41 | 50.61 | 49.81 | 50.49 | 49.97 | 1,294 |
02 Feb 2024 | 51.09 | 51.21 | 50.57 | 51.21 | 50.69 | 779 |
01 Feb 2024 | 50.45 | 51.55 | 50.43 | 51.55 | 51.03 | 1,151 |
31 Jan 2024 | 51.25 | 51.45 | 50.61 | 50.61 | 50.10 | 810 |
30 Jan 2024 | 51.15 | 51.68 | 50.73 | 51.11 | 50.59 | 1,807 |
29 Jan 2024 | 49.99 | 50.72 | 49.83 | 50.61 | 50.10 | 3,182 |
26 Jan 2024 | 50.75 | 50.89 | 50.35 | 50.62 | 50.11 | 219 |
25 Jan 2024 | 51.48 | 51.60 | 50.19 | 50.40 | 49.89 | 4,790 |
24 Jan 2024 | 51.77 | 51.82 | 50.78 | 50.78 | 50.27 | 2,656 |
23 Jan 2024 | 51.45 | 52.16 | 51.31 | 51.71 | 51.18 | 2,543 |
22 Jan 2024 | 51.19 | 51.19 | 50.57 | 51.06 | 50.54 | 2,941 |
19 Jan 2024 | 50.10 | 50.78 | 49.97 | 50.78 | 50.26 | 2,747 |
18 Jan 2024 | 49.31 | 49.53 | 48.99 | 49.53 | 49.03 | 2,534 |
17 Jan 2024 | 48.79 | 48.91 | 48.33 | 48.50 | 48.01 | 1,106 |
16 Jan 2024 | 49.97 | 50.31 | 49.17 | 49.38 | 48.88 | 5,438 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 52.12 | 53.10 | 50.73 | 51.43 | 50.91 | 11,490 |
11 Jan 2024 | 53.10 | 53.35 | 52.40 | 53.10 | 52.56 | 1,341 |
10 Jan 2024 | 53.34 | 53.64 | 52.17 | 53.49 | 52.95 | 529 |
09 Jan 2024 | 55.11 | 55.11 | 53.31 | 53.67 | 53.12 | 757 |
08 Jan 2024 | 55.41 | 55.41 | 55.27 | 55.32 | 54.76 | 126 |
05 Jan 2024 | 55.91 | 56.20 | 55.38 | 56.20 | 55.63 | 135 |
04 Jan 2024 | 56.67 | 56.67 | 55.63 | 55.63 | 55.07 | 341 |
03 Jan 2024 | 56.29 | 56.91 | 56.29 | 56.68 | 56.11 | 1,060 |
02 Jan 2024 | 56.00 | 56.81 | 56.00 | 56.81 | 56.23 | 265 |
29 Dec 2023 | 56.98 | 56.98 | 56.00 | 56.27 | 55.70 | 365 |
28 Dec 2023 | 57.00 | 57.20 | 56.54 | 56.65 | 56.07 | 2,848 |
28 Dec 2023 | 0.53 Dividend | |||||
27 Dec 2023 | 57.04 | 57.71 | 57.04 | 57.63 | 56.52 | 1,260 |
22 Dec 2023 | 57.22 | 57.63 | 57.22 | 57.37 | 56.27 | 1,055 |
21 Dec 2023 | 55.90 | 56.45 | 55.60 | 56.26 | 55.17 | 292 |
20 Dec 2023 | 56.53 | 56.99 | 56.53 | 56.92 | 55.82 | 604 |
19 Dec 2023 | 55.82 | 56.72 | 55.82 | 56.49 | 55.40 | 313 |
18 Dec 2023 | 55.69 | 56.36 | 54.87 | 54.87 | 53.81 | 1,942 |
15 Dec 2023 | 55.24 | 55.45 | 54.79 | 54.93 | 53.87 | 710 |
14 Dec 2023 | 56.13 | 56.95 | 55.81 | 55.81 | 54.74 | 721 |
13 Dec 2023 | 53.08 | 53.34 | 53.08 | 53.34 | 52.31 | 156 |
12 Dec 2023 | 52.97 | 53.92 | 52.66 | 52.66 | 51.65 | 293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |