Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 53.20 | 53.20 | 51.30 | 51.55 | 51.55 | - |
29 Apr 2024 | 52.90 | 53.65 | 52.90 | 53.35 | 53.35 | - |
26 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
25 Apr 2024 | 53.15 | 53.15 | 51.75 | 52.60 | 52.60 | - |
24 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
23 Apr 2024 | 55.00 | 57.15 | 55.00 | 57.15 | 57.15 | - |
22 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
19 Apr 2024 | 52.60 | 54.40 | 52.60 | 54.40 | 54.40 | - |
18 Apr 2024 | 53.15 | 53.30 | 52.60 | 53.00 | 53.00 | - |
17 Apr 2024 | 53.90 | 53.90 | 52.95 | 52.95 | 52.95 | - |
16 Apr 2024 | 53.95 | 53.95 | 53.00 | 53.30 | 53.30 | - |
15 Apr 2024 | 54.10 | 54.10 | 52.95 | 52.95 | 52.95 | - |
12 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
11 Apr 2024 | 53.20 | 53.85 | 53.10 | 53.85 | 53.85 | - |
10 Apr 2024 | 52.80 | 52.85 | 52.30 | 52.30 | 52.30 | - |
09 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
08 Apr 2024 | 52.95 | 53.15 | 52.95 | 53.15 | 53.15 | 50 |
05 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
04 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
03 Apr 2024 | 52.05 | 52.10 | 52.05 | 52.10 | 52.10 | - |
02 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
28 Mar 2024 | 52.70 | 52.94 | 52.70 | 52.90 | 52.90 | - |
28 Mar 2024 | 0.19 Dividend | |||||
27 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.01 | - |
26 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.97 | - |
25 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.51 | - |
22 Mar 2024 | 51.96 | 51.96 | 51.30 | 51.80 | 51.61 | - |
21 Mar 2024 | 51.22 | 51.58 | 51.22 | 51.58 | 51.39 | - |
20 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.36 | - |
19 Mar 2024 | 48.85 | 50.74 | 48.85 | 50.74 | 50.56 | - |
18 Mar 2024 | 48.91 | 49.03 | 48.91 | 49.01 | 48.83 | - |
15 Mar 2024 | 48.86 | 48.91 | 48.86 | 48.91 | 48.73 | - |
14 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
13 Mar 2024 | 49.45 | 49.49 | 49.39 | 49.48 | 49.30 | - |
12 Mar 2024 | 49.53 | 49.66 | 49.33 | 49.62 | 49.44 | - |
11 Mar 2024 | 50.10 | 50.10 | 49.93 | 49.99 | 49.81 | - |
08 Mar 2024 | 48.97 | 50.56 | 48.97 | 50.16 | 49.98 | - |
07 Mar 2024 | 48.51 | 49.46 | 48.51 | 49.10 | 48.92 | - |
06 Mar 2024 | 49.08 | 49.20 | 48.06 | 48.34 | 48.16 | - |
05 Mar 2024 | 49.87 | 49.90 | 49.49 | 49.49 | 49.31 | - |
04 Mar 2024 | 50.96 | 50.96 | 49.56 | 50.02 | 49.84 | - |
01 Mar 2024 | 51.10 | 51.20 | 51.02 | 51.02 | 50.83 | - |
29 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.18 | - |
28 Feb 2024 | 49.92 | 49.98 | 49.83 | 49.92 | 49.74 | - |
27 Feb 2024 | 48.54 | 48.71 | 48.54 | 48.61 | 48.43 | - |
26 Feb 2024 | 48.64 | 48.64 | 47.76 | 48.16 | 47.98 | - |
23 Feb 2024 | 48.06 | 48.13 | 48.06 | 48.13 | 47.95 | - |
22 Feb 2024 | 51.98 | 51.98 | 51.94 | 51.94 | 51.75 | - |
21 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.05 | - |
20 Feb 2024 | 50.14 | 50.14 | 49.18 | 49.18 | 49.00 | - |
19 Feb 2024 | 50.26 | 50.26 | 50.16 | 50.18 | 50.00 | 115 |
16 Feb 2024 | 50.60 | 50.60 | 50.34 | 50.34 | 50.16 | - |
15 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.97 | - |
14 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.92 | - |
13 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.92 | - |
12 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.14 | - |
09 Feb 2024 | 48.46 | 48.57 | 48.46 | 48.57 | 48.39 | - |
08 Feb 2024 | 47.85 | 47.85 | 47.72 | 47.72 | 47.55 | - |
07 Feb 2024 | 47.69 | 47.78 | 47.69 | 47.78 | 47.61 | - |
06 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | - |
05 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.20 | - |
02 Feb 2024 | 48.67 | 48.67 | 48.23 | 48.23 | 48.05 | - |
01 Feb 2024 | 48.73 | 48.83 | 48.73 | 48.83 | 48.65 | - |
31 Jan 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 49.96 | - |
30 Jan 2024 | 48.58 | 48.59 | 48.58 | 48.59 | 48.41 | - |
29 Jan 2024 | 48.34 | 48.45 | 48.34 | 48.45 | 48.27 | - |
26 Jan 2024 | 47.83 | 47.84 | 47.83 | 47.84 | 47.67 | - |
25 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
24 Jan 2024 | 47.87 | 47.87 | 47.29 | 47.29 | 47.12 | - |
23 Jan 2024 | 47.97 | 48.06 | 47.80 | 48.06 | 47.89 | - |
22 Jan 2024 | 48.38 | 48.38 | 48.11 | 48.11 | 47.93 | - |
19 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.55 | - |
18 Jan 2024 | 47.25 | 47.60 | 47.11 | 47.60 | 47.43 | - |
17 Jan 2024 | 47.64 | 47.64 | 47.31 | 47.31 | 47.14 | - |
16 Jan 2024 | 47.87 | 48.22 | 47.83 | 48.22 | 48.04 | - |
15 Jan 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.75 | 9 |
12 Jan 2024 | 47.71 | 47.89 | 47.48 | 47.48 | 47.31 | - |
11 Jan 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.69 | - |
10 Jan 2024 | 48.67 | 48.67 | 48.61 | 48.61 | 48.43 | - |
09 Jan 2024 | 50.18 | 50.28 | 47.84 | 47.84 | 47.67 | - |
08 Jan 2024 | 49.94 | 50.04 | 49.46 | 49.46 | 49.28 | - |
05 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.09 | - |
04 Jan 2024 | 51.58 | 51.58 | 51.38 | 51.38 | 51.19 | - |
03 Jan 2024 | 52.44 | 52.44 | 51.06 | 51.06 | 50.87 | - |
02 Jan 2024 | 52.14 | 52.14 | 51.24 | 51.24 | 51.05 | - |
29 Dec 2023 | 52.58 | 52.62 | 52.58 | 52.60 | 52.41 | 9 |
29 Dec 2023 | 0.19 Dividend | |||||
28 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.24 | - |
27 Dec 2023 | 52.54 | 52.54 | 52.36 | 52.36 | 51.98 | - |
22 Dec 2023 | 50.54 | 50.54 | 50.44 | 50.44 | 50.07 | 5 |
21 Dec 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.11 | - |
20 Dec 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 50.87 | - |
19 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | - |
18 Dec 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.84 | - |
15 Dec 2023 | 49.47 | 50.52 | 49.47 | 50.52 | 50.15 | - |
14 Dec 2023 | 49.71 | 49.71 | 48.87 | 48.87 | 48.52 | - |
13 Dec 2023 | 48.94 | 48.94 | 48.32 | 48.32 | 47.97 | - |
12 Dec 2023 | 49.16 | 49.16 | 48.70 | 49.05 | 48.70 | - |
11 Dec 2023 | 49.23 | 49.23 | 48.54 | 49.18 | 48.82 | - |
08 Dec 2023 | 48.19 | 48.98 | 48.19 | 48.98 | 48.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |