Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 50.53 | 50.71 | 50.53 | 50.71 | 50.71 | 200 |
26 Apr 2024 | 3.649 Dividend | |||||
25 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 52.31 | 500 |
24 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 50.03 | - |
23 Apr 2024 | 54.61 | 54.61 | 53.52 | 53.52 | 50.03 | 2,800 |
22 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 500 |
19 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 900 |
18 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.48 | 200 |
17 Apr 2024 | 54.53 | 54.53 | 53.78 | 54.02 | 50.50 | 5,300 |
16 Apr 2024 | 53.02 | 53.03 | 53.02 | 53.03 | 49.57 | 1,100 |
15 Apr 2024 | 54.71 | 54.71 | 54.41 | 54.41 | 50.86 | 2,300 |
12 Apr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | - |
11 Apr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | 300 |
10 Apr 2024 | 57.78 | 58.35 | 57.60 | 58.35 | 54.55 | 27,800 |
09 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 1,000 |
08 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 200 |
05 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 54.54 | 200 |
04 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | - |
03 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | 1,200 |
02 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | 4,600 |
01 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | - |
28 Mar 2024 | 57.25 | 57.25 | 56.94 | 56.94 | 53.23 | 1,500 |
27 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 53.53 | 2,600 |
26 Mar 2024 | 57.27 | 57.31 | 57.03 | 57.03 | 53.31 | 3,400 |
25 Mar 2024 | 57.04 | 57.20 | 57.04 | 57.20 | 53.47 | 1,300 |
22 Mar 2024 | 56.22 | 56.74 | 56.22 | 56.74 | 53.04 | 1,200 |
21 Mar 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 53.61 | 700 |
20 Mar 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 52.35 | 1,700 |
19 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 50.83 | 3,000 |
18 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.60 | 1,100 |
15 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 49.16 | 200 |
14 Mar 2024 | 53.35 | 53.35 | 53.00 | 53.20 | 49.73 | 1,600 |
13 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 50.67 | 5,200 |
12 Mar 2024 | 54.10 | 54.16 | 54.10 | 54.16 | 50.63 | 1,200 |
11 Mar 2024 | 53.36 | 53.36 | 53.08 | 53.08 | 49.62 | 3,700 |
08 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 50.10 | 200 |
07 Mar 2024 | 53.54 | 53.54 | 53.44 | 53.44 | 49.96 | 800 |
06 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.41 | 3,000 |
05 Mar 2024 | 51.00 | 51.35 | 51.00 | 51.35 | 48.00 | 600 |
04 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 47.63 | 200 |
01 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 47.62 | - |
29 Feb 2024 | 50.84 | 50.94 | 50.84 | 50.94 | 47.62 | 3,800 |
28 Feb 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 47.13 | 600 |
27 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 48.11 | 200 |
26 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 46.71 | 1,000 |
23 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 500 |
22 Feb 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 47.42 | 800 |
21 Feb 2024 | 49.45 | 50.85 | 49.45 | 50.85 | 47.53 | 5,400 |
20 Feb 2024 | 49.50 | 50.04 | 49.50 | 50.04 | 46.78 | 2,000 |
16 Feb 2024 | 50.00 | 50.00 | 49.44 | 49.44 | 46.22 | 1,900 |
15 Feb 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | - |
14 Feb 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | 900 |
13 Feb 2024 | 48.25 | 48.30 | 48.00 | 48.01 | 44.88 | 7,000 |
12 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 45.71 | 200 |
09 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | 5,900 |
08 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
07 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
06 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
05 Feb 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 44.82 | 2,600 |
02 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
01 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
31 Jan 2024 | 48.96 | 48.96 | 47.48 | 47.48 | 44.38 | 4,700 |
30 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 45.06 | 200 |
29 Jan 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.89 | 200 |
26 Jan 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 45.05 | 2,200 |
25 Jan 2024 | 48.35 | 48.35 | 48.19 | 48.19 | 45.05 | 300 |
24 Jan 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 44.87 | 1,000 |
23 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
22 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
19 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | 100 |
18 Jan 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 43.88 | - |
17 Jan 2024 | 46.90 | 46.94 | 46.80 | 46.94 | 43.88 | 1,800 |
16 Jan 2024 | 48.61 | 48.61 | 47.63 | 48.61 | 45.44 | 1,600 |
12 Jan 2024 | 49.30 | 49.70 | 49.30 | 49.55 | 46.32 | 2,300 |
11 Jan 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 46.11 | 300 |
10 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 46.66 | 1,400 |
09 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 2,300 |
08 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 48.34 | - |
05 Jan 2024 | 51.87 | 51.87 | 51.71 | 51.71 | 48.34 | 500 |
04 Jan 2024 | 52.17 | 52.94 | 51.63 | 52.94 | 49.49 | 3,500 |
03 Jan 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 49.30 | 100 |
02 Jan 2024 | 53.71 | 53.71 | 53.65 | 53.65 | 50.15 | 300 |
29 Dec 2023 | 53.80 | 54.72 | 53.72 | 54.12 | 50.59 | 2,400 |
28 Dec 2023 | 54.24 | 54.24 | 53.73 | 53.73 | 50.23 | 6,500 |
27 Dec 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 50.70 | 15,100 |
26 Dec 2023 | 53.00 | 53.00 | 52.27 | 52.27 | 48.86 | 2,000 |
22 Dec 2023 | 52.90 | 53.01 | 52.90 | 53.01 | 49.55 | 200 |
21 Dec 2023 | 54.68 | 54.68 | 52.47 | 52.47 | 49.05 | 300 |
20 Dec 2023 | 53.02 | 53.02 | 53.02 | 53.02 | 49.56 | - |
19 Dec 2023 | 52.30 | 53.02 | 52.30 | 53.02 | 49.56 | 500 |
18 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 48.60 | 200 |
15 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 49.08 | 600 |
14 Dec 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 48.97 | 100 |
13 Dec 2023 | 50.64 | 52.05 | 50.64 | 51.52 | 48.16 | 2,000 |
12 Dec 2023 | 49.29 | 49.29 | 48.56 | 48.56 | 45.39 | 600 |
11 Dec 2023 | 48.05 | 48.99 | 48.05 | 48.23 | 45.09 | 700 |
08 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 45.44 | 600 |
07 Dec 2023 | 49.00 | 49.00 | 48.49 | 48.57 | 45.40 | 3,000 |
06 Dec 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 44.18 | 600 |
05 Dec 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 44.04 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |