Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
02 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
30 Apr 2024 | 50.52 | 50.52 | 50.16 | 50.33 | 50.33 | - |
29 Apr 2024 | 50.12 | 50.94 | 50.12 | 50.76 | 50.76 | - |
26 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
25 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
24 Apr 2024 | 51.43 | 51.79 | 51.43 | 51.77 | 51.77 | - |
23 Apr 2024 | 51.17 | 51.57 | 51.17 | 51.57 | 51.57 | - |
22 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
19 Apr 2024 | 49.92 | 51.37 | 49.92 | 51.32 | 51.32 | - |
18 Apr 2024 | 49.69 | 50.48 | 49.69 | 50.48 | 50.48 | - |
17 Apr 2024 | 49.01 | 49.44 | 49.01 | 49.44 | 49.44 | - |
16 Apr 2024 | 49.63 | 50.36 | 49.22 | 49.39 | 49.39 | 30 |
15 Apr 2024 | 49.72 | 49.94 | 49.72 | 49.76 | 49.76 | - |
12 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
11 Apr 2024 | 49.67 | 49.97 | 49.67 | 49.97 | 49.97 | - |
10 Apr 2024 | 49.75 | 49.77 | 49.75 | 49.77 | 49.77 | - |
09 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
08 Apr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
05 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
04 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
03 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
02 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
28 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
27 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
26 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
25 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
22 Mar 2024 | 47.92 | 48.20 | 47.92 | 48.19 | 48.19 | - |
21 Mar 2024 | 47.94 | 48.25 | 47.94 | 48.20 | 48.20 | - |
20 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
19 Mar 2024 | 47.48 | 48.22 | 47.48 | 48.22 | 48.22 | - |
18 Mar 2024 | 47.33 | 47.69 | 47.33 | 47.69 | 47.69 | - |
15 Mar 2024 | 47.24 | 47.63 | 47.24 | 47.63 | 47.63 | 40 |
14 Mar 2024 | 46.96 | 47.28 | 46.96 | 47.28 | 47.28 | 5 |
14 Mar 2024 | 0.5475 Dividend | |||||
13 Mar 2024 | 47.18 | 47.18 | 47.10 | 47.10 | 46.55 | - |
12 Mar 2024 | 48.30 | 48.30 | 47.35 | 47.35 | 46.80 | - |
11 Mar 2024 | 46.22 | 48.56 | 46.22 | 48.56 | 47.99 | 215 |
08 Mar 2024 | 45.30 | 46.68 | 45.30 | 46.54 | 46.00 | 15 |
07 Mar 2024 | 44.27 | 45.65 | 44.27 | 45.65 | 45.11 | 114 |
06 Mar 2024 | 44.70 | 45.19 | 44.33 | 44.33 | 43.81 | - |
05 Mar 2024 | 46.56 | 46.56 | 45.18 | 45.18 | 44.65 | - |
04 Mar 2024 | 46.04 | 46.99 | 46.04 | 46.99 | 46.44 | 200 |
01 Mar 2024 | 48.58 | 48.95 | 45.67 | 45.73 | 45.20 | 383 |
29 Feb 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.49 | - |
28 Feb 2024 | 53.42 | 53.42 | 53.33 | 53.33 | 52.71 | - |
27 Feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.37 | - |
26 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 53.65 | - |
23 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.75 | - |
22 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 54.98 | - |
21 Feb 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.62 | - |
20 Feb 2024 | 54.29 | 54.82 | 54.29 | 54.63 | 53.99 | - |
19 Feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 53.80 | - |
16 Feb 2024 | 54.55 | 54.77 | 54.55 | 54.77 | 54.13 | - |
15 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 53.74 | - |
14 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.44 | - |
13 Feb 2024 | 54.32 | 54.32 | 54.07 | 54.07 | 53.44 | 27 |
12 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 52.87 | - |
09 Feb 2024 | 53.44 | 53.50 | 53.44 | 53.50 | 52.88 | - |
08 Feb 2024 | 53.77 | 53.77 | 53.26 | 53.58 | 52.96 | - |
07 Feb 2024 | 53.84 | 54.11 | 53.84 | 54.11 | 53.48 | - |
06 Feb 2024 | 54.17 | 54.17 | 54.08 | 54.08 | 53.45 | 160 |
05 Feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.33 | - |
02 Feb 2024 | 55.89 | 55.89 | 55.01 | 55.01 | 54.37 | - |
01 Feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.50 | - |
31 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.10 | - |
30 Jan 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.04 | - |
29 Jan 2024 | 54.44 | 54.58 | 54.44 | 54.58 | 53.95 | - |
26 Jan 2024 | 53.80 | 54.10 | 53.80 | 54.10 | 53.47 | 50 |
25 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.40 | - |
24 Jan 2024 | 54.40 | 54.40 | 53.52 | 53.52 | 52.90 | - |
23 Jan 2024 | 53.68 | 54.44 | 53.68 | 54.40 | 53.77 | - |
22 Jan 2024 | 54.48 | 54.48 | 54.20 | 54.20 | 53.57 | - |
19 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.97 | 50 |
18 Jan 2024 | 54.81 | 54.81 | 54.69 | 54.76 | 54.12 | - |
17 Jan 2024 | 55.43 | 55.43 | 54.97 | 55.03 | 54.39 | - |
16 Jan 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 54.88 | - |
15 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.26 | - |
12 Jan 2024 | 55.24 | 55.91 | 55.24 | 55.91 | 55.26 | - |
11 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.24 | - |
10 Jan 2024 | 57.43 | 57.43 | 57.16 | 57.16 | 56.50 | - |
09 Jan 2024 | 57.57 | 57.80 | 57.57 | 57.80 | 57.13 | - |
08 Jan 2024 | 57.77 | 57.87 | 57.77 | 57.87 | 57.20 | - |
05 Jan 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.10 | - |
04 Jan 2024 | 57.83 | 58.45 | 57.70 | 58.17 | 57.49 | 4 |
03 Jan 2024 | 57.42 | 58.19 | 57.42 | 57.89 | 57.22 | - |
02 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.11 | - |
29 Dec 2023 | 55.56 | 55.56 | 55.39 | 55.39 | 54.75 | - |
28 Dec 2023 | 55.05 | 55.86 | 55.05 | 55.17 | 54.53 | 111 |
27 Dec 2023 | 55.86 | 55.86 | 55.29 | 55.29 | 54.65 | 9 |
27 Dec 2023 | 0.52 Dividend | |||||
22 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 54.24 | - |
21 Dec 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 54.68 | - |
20 Dec 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 55.10 | - |
19 Dec 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 55.82 | - |
18 Dec 2023 | 56.35 | 57.16 | 56.35 | 57.16 | 55.97 | - |
15 Dec 2023 | 56.60 | 56.60 | 56.52 | 56.52 | 55.34 | - |
14 Dec 2023 | 57.99 | 57.99 | 57.21 | 57.21 | 56.01 | - |
13 Dec 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 55.13 | - |
12 Dec 2023 | 56.81 | 56.85 | 56.61 | 56.61 | 55.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |