Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 52.44 | 52.60 | 52.44 | 52.60 | 52.60 | 100 |
06 May 2024 | 52.61 | 52.61 | 52.23 | 52.23 | 52.23 | 800 |
03 May 2024 | 51.89 | 51.89 | 51.76 | 51.76 | 51.76 | 14,800 |
02 May 2024 | 52.01 | 52.01 | 51.57 | 51.57 | 51.57 | 6,900 |
01 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
30 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 12,600 |
29 Apr 2024 | 51.91 | 51.97 | 51.85 | 51.85 | 51.85 | 1,700 |
26 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 100 |
25 Apr 2024 | 51.04 | 51.80 | 51.04 | 51.80 | 51.80 | 200 |
24 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 100 |
23 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 100 |
22 Apr 2024 | 51.66 | 51.79 | 51.66 | 51.69 | 51.69 | 5,200 |
19 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
18 Apr 2024 | 51.05 | 51.33 | 51.05 | 51.33 | 51.33 | 600 |
17 Apr 2024 | 50.75 | 50.75 | 50.68 | 50.68 | 50.68 | 200 |
16 Apr 2024 | 49.74 | 50.25 | 49.74 | 50.15 | 50.15 | 200 |
15 Apr 2024 | 50.08 | 50.33 | 50.08 | 50.33 | 50.33 | 2,100 |
12 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
11 Apr 2024 | 50.25 | 50.64 | 50.25 | 50.64 | 50.64 | 100 |
10 Apr 2024 | 50.73 | 50.73 | 50.38 | 50.54 | 50.54 | 100 |
09 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 100 |
08 Apr 2024 | 50.69 | 50.81 | 50.36 | 50.80 | 50.80 | 4,100 |
05 Apr 2024 | 46.34 | 51.06 | 46.34 | 51.06 | 51.06 | 500 |
04 Apr 2024 | 50.77 | 50.78 | 50.74 | 50.78 | 50.78 | 2,900 |
03 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 100 |
02 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
01 Apr 2024 | 50.99 | 51.18 | 50.99 | 51.18 | 51.18 | 2,100 |
28 Mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 100 |
27 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 71,500 |
26 Mar 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 51.58 | 253,300 |
25 Mar 2024 | 51.99 | 52.41 | 51.87 | 51.87 | 51.87 | 300,900 |
22 Mar 2024 | 51.34 | 52.51 | 51.34 | 52.51 | 52.51 | 100 |
21 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
20 Mar 2024 | 52.62 | 52.69 | 52.62 | 52.69 | 52.69 | 100 |
19 Mar 2024 | 52.41 | 52.52 | 52.39 | 52.52 | 52.52 | 300 |
18 Mar 2024 | 52.48 | 52.50 | 52.37 | 52.50 | 52.50 | 4,200 |
15 Mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 300 |
14 Mar 2024 | 53.73 | 53.73 | 52.52 | 52.52 | 52.52 | 5,700 |
14 Mar 2024 | 0.215 Dividend | |||||
13 Mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.28 | 25,500 |
12 Mar 2024 | 54.70 | 54.70 | 54.34 | 54.49 | 54.28 | 2,900 |
11 Mar 2024 | 54.17 | 54.61 | 54.17 | 54.61 | 54.39 | 27,800 |
08 Mar 2024 | 54.31 | 54.68 | 54.29 | 54.57 | 54.35 | 2,000 |
07 Mar 2024 | 52.69 | 53.79 | 52.69 | 53.79 | 53.58 | 200 |
06 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.48 | 100 |
05 Mar 2024 | 50.98 | 51.06 | 50.98 | 51.06 | 50.86 | 18,500 |
04 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.65 | 54,400 |
01 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.52 | - |
29 Feb 2024 | 50.80 | 50.80 | 50.72 | 50.72 | 50.52 | 29,700 |
28 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.15 | 100 |
27 Feb 2024 | 51.10 | 51.27 | 50.95 | 50.95 | 50.75 | 2,000 |
26 Feb 2024 | 50.95 | 51.33 | 50.95 | 51.33 | 51.13 | 100 |
23 Feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.47 | 100 |
22 Feb 2024 | 46.66 | 50.19 | 45.78 | 50.19 | 49.99 | 1,000 |
21 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.05 | 100 |
20 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.61 | 100 |
16 Feb 2024 | 43.76 | 44.28 | 43.76 | 44.28 | 44.11 | 100 |
15 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.14 | - |
14 Feb 2024 | 42.10 | 42.31 | 42.10 | 42.31 | 42.14 | 100 |
13 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.62 | 100 |
12 Feb 2024 | 42.54 | 42.54 | 42.35 | 42.35 | 42.18 | 100 |
09 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.04 | - |
08 Feb 2024 | 41.95 | 41.95 | 41.20 | 41.20 | 41.04 | 300 |
07 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | - |
06 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | 200 |
05 Feb 2024 | 41.94 | 41.94 | 41.73 | 41.81 | 41.65 | 100 |
02 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.42 | 100 |
01 Feb 2024 | 43.22 | 43.22 | 43.10 | 43.10 | 42.93 | 100 |
31 Jan 2024 | 43.56 | 43.74 | 43.52 | 43.52 | 43.35 | 200 |
30 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.53 | 100 |
29 Jan 2024 | 43.65 | 43.86 | 43.65 | 43.86 | 43.69 | 500 |
26 Jan 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.04 | - |
25 Jan 2024 | 42.82 | 43.21 | 42.82 | 43.21 | 43.04 | 200 |
24 Jan 2024 | 43.31 | 43.31 | 42.66 | 42.66 | 42.49 | 200 |
23 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.61 | 100 |
22 Jan 2024 | 42.39 | 42.44 | 42.06 | 42.06 | 41.89 | 200 |
19 Jan 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.57 | - |
18 Jan 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.57 | 100 |
17 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.04 | 5,100 |
16 Jan 2024 | 41.56 | 42.03 | 41.56 | 41.77 | 41.61 | 100 |
12 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.05 | 500 |
11 Jan 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.36 | 3,600 |
10 Jan 2024 | 42.71 | 42.71 | 42.68 | 42.68 | 42.51 | 100 |
09 Jan 2024 | 42.82 | 42.82 | 42.80 | 42.80 | 42.63 | 3,800 |
08 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.10 | 1,400 |
05 Jan 2024 | 43.82 | 43.82 | 43.64 | 43.64 | 43.47 | 6,300 |
04 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.16 | - |
03 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.16 | 1,300 |
02 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.76 | 2,200 |
29 Dec 2023 | 44.71 | 44.94 | 44.71 | 44.94 | 44.76 | 1,000 |
28 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.64 | 7,500 |
27 Dec 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.71 | 12,400 |
26 Dec 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.71 | 100 |
22 Dec 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.25 | - |
21 Dec 2023 | 44.43 | 44.59 | 44.43 | 44.43 | 44.25 | 400 |
20 Dec 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.09 | 1,300 |
19 Dec 2023 | 44.64 | 44.99 | 44.44 | 44.44 | 44.26 | 18,100 |
18 Dec 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.18 | 5,200 |
15 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.06 | 6,400 |
14 Dec 2023 | 45.36 | 45.36 | 44.92 | 44.92 | 44.74 | 23,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |