Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 50.13 | 50.13 | 80 |
30 Apr 2024 | 51.12 | 51.12 | 51.12 | 50.51 | 50.51 | 2 |
29 Apr 2024 | 51.02 | 51.04 | 51.02 | 51.08 | 51.08 | 15 |
26 Apr 2024 | 50.89 | 50.89 | 50.79 | 50.79 | 50.79 | 27 |
25 Apr 2024 | 50.45 | 51.27 | 50.45 | 50.58 | 50.58 | 423 |
24 Apr 2024 | 50.97 | 50.97 | 50.94 | 50.83 | 50.83 | 839 |
23 Apr 2024 | 50.73 | 50.95 | 50.73 | 51.08 | 51.08 | 46 |
22 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
19 Apr 2024 | 49.75 | 49.75 | 49.75 | 50.13 | 50.13 | - |
18 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.18 | 50.18 | - |
17 Apr 2024 | 50.20 | 50.20 | 50.20 | 49.96 | 49.96 | 160 |
16 Apr 2024 | 50.16 | 50.26 | 50.16 | 49.90 | 49.90 | 141 |
15 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
12 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.06 | 51.06 | - |
11 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.18 | 51.18 | - |
10 Apr 2024 | 52.34 | 52.34 | 51.34 | 51.50 | 51.50 | 1,140 |
09 Apr 2024 | 52.35 | 52.40 | 52.10 | 51.87 | 51.87 | 6,000 |
08 Apr 2024 | 52.22 | 52.26 | 52.22 | 52.28 | 52.28 | - |
05 Apr 2024 | 51.83 | 52.09 | 51.77 | 52.06 | 52.06 | 409 |
04 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
03 Apr 2024 | 51.89 | 51.89 | 51.89 | 52.15 | 52.15 | - |
02 Apr 2024 | 52.02 | 52.07 | 52.02 | 51.71 | 51.71 | 68 |
28 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.15 | 52.15 | 2,000 |
27 Mar 2024 | 51.80 | 51.86 | 51.79 | 51.73 | 51.73 | 1,540 |
26 Mar 2024 | 51.73 | 51.77 | 51.73 | 51.77 | 51.77 | 6 |
25 Mar 2024 | 51.45 | 51.63 | 51.40 | 51.67 | 51.67 | 450 |
22 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.53 | 51.53 | - |
21 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
20 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.08 | 51.08 | 773 |
19 Mar 2024 | 50.86 | 50.87 | 50.73 | 50.90 | 50.90 | 112 |
18 Mar 2024 | 50.81 | 50.88 | 50.68 | 50.79 | 50.79 | 1,846 |
15 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 37 |
14 Mar 2024 | 50.49 | 50.63 | 50.49 | 50.62 | 50.62 | 1,987 |
14 Mar 2024 | 0.1589 Dividend | |||||
13 Mar 2024 | 50.73 | 51.08 | 50.73 | 51.08 | 50.92 | 2 |
12 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.44 | - |
11 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.15 | - |
08 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.33 | - |
07 Mar 2024 | 50.18 | 50.46 | 50.18 | 50.46 | 50.30 | 108 |
06 Mar 2024 | 50.16 | 50.30 | 50.16 | 50.30 | 50.14 | 42 |
05 Mar 2024 | 49.83 | 50.03 | 49.78 | 50.03 | 49.87 | 40 |
04 Mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
01 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.71 | - |
29 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.38 | - |
28 Feb 2024 | 49.50 | 49.50 | 49.49 | 49.40 | 49.25 | 5,249 |
27 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.37 | - |
26 Feb 2024 | 49.43 | 49.64 | 49.43 | 49.64 | 49.49 | 6 |
23 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.42 | 49.26 | - |
22 Feb 2024 | 49.21 | 49.21 | 49.21 | 49.26 | 49.11 | - |
21 Feb 2024 | 48.57 | 48.57 | 48.56 | 48.81 | 48.65 | 712 |
20 Feb 2024 | 48.74 | 48.81 | 48.73 | 48.71 | 48.55 | 2,199 |
19 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.54 | - |
16 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.73 | 48.58 | - |
15 Feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.34 | - |
14 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.15 | 48.00 | - |
13 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.00 | - |
12 Feb 2024 | 48.69 | 48.93 | 48.54 | 48.93 | 48.78 | 4 |
09 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.13 | - |
08 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.11 | 47.96 | - |
07 Feb 2024 | 48.58 | 48.62 | 48.58 | 48.47 | 48.32 | - |
06 Feb 2024 | 48.28 | 48.28 | 48.18 | 48.42 | 48.27 | - |
05 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.86 | - |
02 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.42 | 48.27 | 475 |
01 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.44 | 48.29 | - |
31 Jan 2024 | 49.06 | 49.15 | 49.04 | 48.90 | 48.75 | 2,050 |
30 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.92 | 48.77 | - |
29 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.35 | - |
26 Jan 2024 | 48.50 | 48.70 | 48.50 | 48.69 | 48.54 | 26 |
25 Jan 2024 | 48.19 | 48.33 | 48.19 | 48.26 | 48.11 | 8 |
24 Jan 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.20 | - |
23 Jan 2024 | 48.16 | 48.50 | 48.16 | 47.94 | 47.79 | 2,221 |
22 Jan 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.94 | - |
19 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.38 | - |
18 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.28 | 47.13 | - |
17 Jan 2024 | 47.27 | 47.27 | 47.27 | 47.28 | 47.13 | 207 |
16 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.40 | - |
15 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.90 | - |
12 Jan 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.02 | - |
11 Jan 2024 | 48.32 | 48.32 | 48.32 | 47.81 | 47.66 | - |
10 Jan 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.03 | - |
09 Jan 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.07 | - |
08 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.27 | - |
05 Jan 2024 | 48.48 | 48.48 | 48.48 | 48.47 | 48.31 | 258 |
04 Jan 2024 | 48.53 | 48.53 | 48.53 | 48.48 | 48.33 | - |
03 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.31 | 48.16 | - |
02 Jan 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.37 | - |
29 Dec 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.37 | - |
28 Dec 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.40 | - |
27 Dec 2023 | 48.69 | 48.74 | 48.69 | 48.74 | 48.59 | 6 |
22 Dec 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.02 | - |
21 Dec 2023 | 47.76 | 48.15 | 47.76 | 48.04 | 47.89 | 175 |
20 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.15 | - |
19 Dec 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 47.93 | - |
18 Dec 2023 | 47.61 | 47.61 | 47.61 | 47.71 | 47.56 | - |
15 Dec 2023 | 48.04 | 48.04 | 47.57 | 47.72 | 47.57 | 54 |
14 Dec 2023 | 47.42 | 47.92 | 47.39 | 47.83 | 47.68 | 2 |
14 Dec 2023 | 0.2064 Dividend | |||||
13 Dec 2023 | 46.63 | 46.63 | 46.61 | 46.63 | 46.28 | 3 |
12 Dec 2023 | 46.59 | 46.72 | 46.59 | 46.46 | 46.11 | 63 |
11 Dec 2023 | 46.39 | 46.39 | 46.26 | 46.36 | 46.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |