Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.05 | 51.99 | 51.05 | 51.09 | 51.09 | 405 |
02 May 2024 | 50.59 | 50.94 | 50.19 | 50.93 | 50.93 | 478 |
30 Apr 2024 | 50.59 | 50.72 | 50.04 | 50.19 | 50.19 | 857 |
30 Apr 2024 | 0.257 Dividend | |||||
29 Apr 2024 | 50.35 | 50.89 | 50.31 | 50.86 | 50.60 | 932 |
26 Apr 2024 | 50.04 | 50.51 | 49.99 | 50.17 | 49.92 | 212 |
25 Apr 2024 | 50.20 | 50.52 | 49.50 | 50.03 | 49.78 | 655 |
24 Apr 2024 | 49.83 | 50.31 | 49.58 | 50.28 | 50.03 | 1,341 |
23 Apr 2024 | 50.51 | 50.51 | 49.80 | 49.92 | 49.67 | 773 |
22 Apr 2024 | 50.12 | 50.12 | 49.50 | 49.96 | 49.70 | 2,505 |
19 Apr 2024 | 48.78 | 49.67 | 48.69 | 49.47 | 49.22 | 468 |
18 Apr 2024 | 48.00 | 48.76 | 48.00 | 48.76 | 48.51 | 556 |
17 Apr 2024 | 47.78 | 48.31 | 47.76 | 48.31 | 48.06 | 1,448 |
16 Apr 2024 | 48.74 | 48.80 | 47.95 | 48.00 | 47.76 | 1,594 |
15 Apr 2024 | 48.82 | 49.50 | 48.58 | 48.58 | 48.33 | 1,065 |
12 Apr 2024 | 48.69 | 49.51 | 48.68 | 48.94 | 48.70 | 363 |
11 Apr 2024 | 48.44 | 49.10 | 48.28 | 48.99 | 48.75 | 814 |
10 Apr 2024 | 50.01 | 50.20 | 48.30 | 48.78 | 48.53 | 3,825 |
09 Apr 2024 | 49.81 | 50.09 | 49.31 | 50.09 | 49.84 | 2,753 |
08 Apr 2024 | 49.33 | 49.47 | 48.77 | 49.40 | 49.16 | 1,092 |
05 Apr 2024 | 48.51 | 49.19 | 48.30 | 48.74 | 48.49 | 685 |
04 Apr 2024 | 48.53 | 49.26 | 48.53 | 48.55 | 48.30 | 526 |
03 Apr 2024 | 49.49 | 49.56 | 48.65 | 48.76 | 48.51 | 864 |
02 Apr 2024 | 50.40 | 50.40 | 48.96 | 48.96 | 48.71 | 2,689 |
28 Mar 2024 | 50.12 | 50.22 | 49.38 | 50.10 | 49.85 | 1,464 |
28 Mar 2024 | 0.257 Dividend | |||||
27 Mar 2024 | 48.98 | 49.52 | 48.47 | 49.47 | 48.96 | 769 |
26 Mar 2024 | 48.00 | 48.87 | 48.00 | 48.52 | 48.02 | 1,016 |
25 Mar 2024 | 48.12 | 48.54 | 48.10 | 48.22 | 47.73 | 727 |
22 Mar 2024 | 48.84 | 48.98 | 48.37 | 48.37 | 47.88 | 675 |
21 Mar 2024 | 47.82 | 48.52 | 47.81 | 48.25 | 47.76 | 331 |
20 Mar 2024 | 48.33 | 48.48 | 47.86 | 48.08 | 47.59 | 530 |
19 Mar 2024 | 48.46 | 48.46 | 47.69 | 48.15 | 47.66 | 1,501 |
18 Mar 2024 | 48.20 | 48.42 | 47.86 | 48.13 | 47.64 | 799 |
15 Mar 2024 | 47.41 | 48.08 | 47.41 | 47.84 | 47.35 | 567 |
14 Mar 2024 | 47.69 | 48.45 | 47.27 | 47.36 | 46.88 | 4,527 |
13 Mar 2024 | 48.43 | 48.66 | 47.80 | 47.82 | 47.33 | 760 |
12 Mar 2024 | 48.80 | 48.85 | 48.06 | 48.51 | 48.01 | 884 |
11 Mar 2024 | 48.74 | 49.04 | 48.50 | 48.87 | 48.37 | 1,491 |
08 Mar 2024 | 47.88 | 48.48 | 47.88 | 48.48 | 47.98 | 910 |
07 Mar 2024 | 48.25 | 48.57 | 47.78 | 47.79 | 47.30 | 229 |
06 Mar 2024 | 48.51 | 48.69 | 47.70 | 47.70 | 47.21 | 1,012 |
05 Mar 2024 | 48.79 | 48.80 | 48.26 | 48.50 | 48.00 | 297 |
04 Mar 2024 | 48.54 | 48.71 | 47.90 | 48.71 | 48.21 | 1,978 |
01 Mar 2024 | 48.10 | 48.65 | 47.50 | 47.85 | 47.36 | 1,615 |
29 Feb 2024 | 48.43 | 48.82 | 47.91 | 48.09 | 47.60 | 1,830 |
29 Feb 2024 | 0.2565 Dividend | |||||
28 Feb 2024 | 48.30 | 48.60 | 47.90 | 47.90 | 47.16 | 1,221 |
27 Feb 2024 | 48.22 | 48.90 | 48.20 | 48.20 | 47.45 | 1,018 |
26 Feb 2024 | 49.30 | 49.31 | 48.18 | 48.18 | 47.43 | 1,438 |
23 Feb 2024 | 48.68 | 49.40 | 48.62 | 48.87 | 48.11 | 1,318 |
22 Feb 2024 | 49.01 | 49.26 | 48.62 | 48.74 | 47.98 | 1,243 |
21 Feb 2024 | 48.41 | 49.47 | 47.99 | 48.63 | 47.88 | 767 |
20 Feb 2024 | 48.58 | 49.32 | 48.31 | 48.43 | 47.68 | 1,402 |
19 Feb 2024 | 48.51 | 49.52 | 48.51 | 49.52 | 48.75 | 1,276 |
16 Feb 2024 | 48.23 | 48.81 | 48.01 | 48.80 | 48.04 | 946 |
15 Feb 2024 | 47.79 | 48.52 | 47.76 | 48.12 | 47.37 | 1,183 |
14 Feb 2024 | 47.98 | 48.99 | 47.73 | 47.81 | 47.07 | 1,955 |
13 Feb 2024 | 48.78 | 49.55 | 47.92 | 48.33 | 47.58 | 1,166 |
12 Feb 2024 | 49.00 | 49.55 | 48.85 | 49.11 | 48.35 | 7,237 |
09 Feb 2024 | 49.22 | 49.96 | 48.40 | 48.85 | 48.09 | 743 |
08 Feb 2024 | 49.89 | 50.00 | 49.41 | 49.59 | 48.82 | 872 |
07 Feb 2024 | 49.80 | 50.44 | 49.56 | 49.78 | 49.01 | 428 |
06 Feb 2024 | 49.37 | 50.26 | 48.85 | 49.95 | 49.17 | 518 |
05 Feb 2024 | 50.18 | 50.68 | 49.32 | 49.54 | 48.77 | 1,779 |
02 Feb 2024 | 50.64 | 51.28 | 49.80 | 49.96 | 49.18 | 455 |
01 Feb 2024 | 50.26 | 51.18 | 50.04 | 50.54 | 49.76 | 410 |
31 Jan 2024 | 51.40 | 51.40 | 50.34 | 50.60 | 49.81 | 832 |
31 Jan 2024 | 0.2565 Dividend | |||||
30 Jan 2024 | 50.90 | 51.34 | 50.50 | 50.92 | 49.88 | 352 |
29 Jan 2024 | 51.00 | 51.32 | 50.50 | 50.50 | 49.47 | 1,145 |
26 Jan 2024 | 51.08 | 51.52 | 50.52 | 50.52 | 49.49 | 144 |
25 Jan 2024 | 50.42 | 51.20 | 50.40 | 50.94 | 49.90 | 4,446 |
24 Jan 2024 | 51.66 | 51.76 | 51.02 | 51.48 | 50.43 | 210 |
23 Jan 2024 | 51.34 | 51.90 | 50.82 | 51.46 | 50.41 | 856 |
22 Jan 2024 | 51.96 | 52.68 | 51.38 | 51.62 | 50.56 | 1,250 |
19 Jan 2024 | 51.48 | 51.98 | 51.32 | 51.80 | 50.74 | 330 |
18 Jan 2024 | 52.80 | 52.80 | 51.54 | 51.62 | 50.56 | 596 |
17 Jan 2024 | 53.60 | 54.08 | 52.86 | 52.86 | 51.78 | 192 |
16 Jan 2024 | 53.84 | 54.02 | 53.20 | 53.52 | 52.42 | 860 |
15 Jan 2024 | 54.04 | 54.14 | 53.76 | 53.76 | 52.66 | 588 |
12 Jan 2024 | 53.88 | 54.50 | 53.88 | 53.90 | 52.80 | 460 |
11 Jan 2024 | 54.22 | 54.54 | 53.70 | 53.94 | 52.84 | 742 |
10 Jan 2024 | 54.18 | 54.74 | 53.74 | 53.74 | 52.64 | 3,765 |
09 Jan 2024 | 54.22 | 54.76 | 53.90 | 54.60 | 53.48 | 415 |
08 Jan 2024 | 53.30 | 54.22 | 52.80 | 54.00 | 52.89 | 1,103 |
05 Jan 2024 | 52.90 | 53.24 | 52.48 | 53.06 | 51.97 | 1,032 |
04 Jan 2024 | 52.70 | 53.38 | 52.52 | 52.76 | 51.68 | 1,667 |
03 Jan 2024 | 53.86 | 53.88 | 52.82 | 53.18 | 52.09 | 639 |
02 Jan 2024 | 52.26 | 53.46 | 52.12 | 53.46 | 52.37 | 998 |
29 Dec 2023 | 53.30 | 53.38 | 52.56 | 52.56 | 51.48 | 408 |
29 Dec 2023 | 0.2565 Dividend | |||||
28 Dec 2023 | 52.60 | 52.72 | 52.08 | 52.70 | 51.37 | 1,534 |
27 Dec 2023 | 52.14 | 52.82 | 51.96 | 52.20 | 50.88 | 1,577 |
22 Dec 2023 | 51.68 | 52.32 | 51.62 | 51.90 | 50.59 | 376 |
21 Dec 2023 | 51.90 | 52.62 | 51.68 | 52.02 | 50.71 | 575 |
20 Dec 2023 | 52.50 | 52.62 | 51.98 | 52.62 | 51.29 | 4,393 |
19 Dec 2023 | 51.62 | 52.24 | 51.56 | 52.06 | 50.75 | 640 |
18 Dec 2023 | 52.88 | 53.04 | 52.00 | 52.00 | 50.69 | 1,036 |
15 Dec 2023 | 52.54 | 53.62 | 52.24 | 52.52 | 51.19 | 616 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |