Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 57.00 | 57.00 | 56.74 | 56.74 | 56.74 | 40 |
16 May 2024 | 56.58 | 57.00 | 56.58 | 57.00 | 57.00 | 40 |
15 May 2024 | 57.58 | 57.58 | 57.30 | 57.30 | 57.30 | - |
14 May 2024 | 57.70 | 57.70 | 57.50 | 57.50 | 57.50 | - |
13 May 2024 | 57.24 | 57.72 | 57.24 | 57.68 | 57.68 | 40 |
10 May 2024 | 57.12 | 57.12 | 56.80 | 56.80 | 56.80 | - |
09 May 2024 | 57.68 | 57.68 | 57.54 | 57.54 | 57.54 | - |
08 May 2024 | 57.14 | 57.96 | 57.14 | 57.28 | 57.28 | 90 |
07 May 2024 | 55.52 | 56.28 | 55.26 | 56.28 | 56.28 | 338 |
06 May 2024 | 56.02 | 56.02 | 55.52 | 55.52 | 55.52 | 30 |
03 May 2024 | 57.18 | 57.58 | 55.60 | 55.60 | 55.60 | 30 |
02 May 2024 | 53.86 | 57.90 | 53.86 | 56.88 | 56.88 | 650 |
30 Apr 2024 | 53.80 | 54.22 | 53.80 | 54.16 | 54.16 | 101 |
29 Apr 2024 | 53.74 | 54.42 | 53.74 | 54.00 | 54.00 | 26 |
26 Apr 2024 | 54.36 | 54.46 | 54.36 | 54.46 | 54.46 | - |
25 Apr 2024 | 54.50 | 55.12 | 54.50 | 54.66 | 54.66 | 13 |
24 Apr 2024 | 54.16 | 54.80 | 54.12 | 54.80 | 54.80 | 20 |
23 Apr 2024 | 54.16 | 54.98 | 54.16 | 54.40 | 54.40 | 60 |
22 Apr 2024 | 53.70 | 53.74 | 53.70 | 53.74 | 53.74 | - |
19 Apr 2024 | 52.64 | 53.18 | 52.64 | 53.18 | 53.18 | - |
18 Apr 2024 | 52.40 | 52.96 | 52.40 | 52.96 | 52.96 | - |
17 Apr 2024 | 52.08 | 52.46 | 52.08 | 52.46 | 52.46 | - |
16 Apr 2024 | 51.88 | 51.88 | 51.74 | 51.74 | 51.74 | - |
15 Apr 2024 | 51.98 | 51.98 | 51.50 | 51.50 | 51.50 | 82 |
12 Apr 2024 | 52.22 | 52.58 | 52.22 | 52.58 | 52.58 | - |
11 Apr 2024 | 52.82 | 52.82 | 52.56 | 52.78 | 52.78 | 150 |
10 Apr 2024 | 52.40 | 52.48 | 52.08 | 52.48 | 52.48 | 250 |
09 Apr 2024 | 52.70 | 52.82 | 52.34 | 52.82 | 52.82 | 224 |
08 Apr 2024 | 52.74 | 52.96 | 52.74 | 52.96 | 52.96 | - |
05 Apr 2024 | 52.72 | 52.72 | 52.34 | 52.34 | 52.34 | - |
04 Apr 2024 | 51.74 | 52.88 | 51.74 | 52.88 | 52.88 | 450 |
03 Apr 2024 | 53.22 | 53.22 | 52.52 | 52.52 | 52.52 | 50 |
02 Apr 2024 | 52.90 | 53.30 | 52.90 | 53.30 | 53.30 | - |
28 Mar 2024 | 52.30 | 52.74 | 52.30 | 52.74 | 52.74 | - |
27 Mar 2024 | 51.02 | 52.12 | 51.02 | 52.12 | 52.12 | 515 |
26 Mar 2024 | 51.24 | 51.42 | 51.24 | 51.42 | 51.42 | - |
25 Mar 2024 | 51.22 | 51.22 | 51.12 | 51.12 | 51.12 | - |
22 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
21 Mar 2024 | 50.02 | 51.14 | 50.02 | 51.14 | 51.14 | 10 |
20 Mar 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
19 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
18 Mar 2024 | 49.77 | 50.00 | 49.77 | 50.00 | 50.00 | 40 |
15 Mar 2024 | 48.55 | 48.90 | 48.55 | 48.78 | 48.78 | 24 |
14 Mar 2024 | 49.32 | 49.32 | 48.76 | 48.76 | 48.76 | 110 |
13 Mar 2024 | 49.22 | 49.51 | 49.22 | 49.47 | 49.47 | 87 |
12 Mar 2024 | 49.45 | 49.45 | 49.09 | 49.09 | 49.09 | - |
11 Mar 2024 | 50.22 | 50.22 | 49.49 | 49.49 | 49.49 | 25 |
08 Mar 2024 | 48.75 | 49.51 | 48.75 | 48.82 | 48.82 | 100 |
07 Mar 2024 | 49.05 | 49.27 | 48.80 | 48.80 | 48.80 | 85 |
06 Mar 2024 | 48.97 | 49.57 | 48.97 | 49.57 | 49.57 | - |
05 Mar 2024 | 49.16 | 49.62 | 49.16 | 49.62 | 49.62 | 20 |
04 Mar 2024 | 50.28 | 50.28 | 49.01 | 49.51 | 49.51 | 268 |
01 Mar 2024 | 50.86 | 50.86 | 50.76 | 50.76 | 50.76 | - |
29 Feb 2024 | 50.86 | 51.04 | 50.60 | 51.04 | 51.04 | 153 |
29 Feb 2024 | 0.56 Dividend | |||||
28 Feb 2024 | 51.12 | 51.56 | 50.90 | 51.56 | 51.00 | 270 |
27 Feb 2024 | 51.76 | 52.52 | 51.50 | 51.82 | 51.26 | 320 |
26 Feb 2024 | 51.54 | 52.04 | 51.54 | 52.04 | 51.47 | 150 |
23 Feb 2024 | 52.46 | 53.14 | 52.12 | 53.14 | 52.56 | 150 |
22 Feb 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 50.94 | 200 |
21 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.10 | - |
20 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.23 | - |
19 Feb 2024 | 51.28 | 51.42 | 51.02 | 51.42 | 50.86 | 2,160 |
16 Feb 2024 | 51.18 | 51.62 | 51.18 | 51.62 | 51.06 | 40 |
15 Feb 2024 | 50.86 | 51.34 | 49.81 | 51.34 | 50.78 | 812 |
14 Feb 2024 | 50.42 | 50.42 | 50.18 | 50.18 | 49.63 | - |
13 Feb 2024 | 50.48 | 50.50 | 50.46 | 50.46 | 49.91 | 1 |
12 Feb 2024 | 49.32 | 49.54 | 49.24 | 49.54 | 49.00 | 25 |
09 Feb 2024 | 50.74 | 50.74 | 49.80 | 49.80 | 49.26 | - |
08 Feb 2024 | 49.57 | 52.12 | 49.57 | 52.12 | 51.55 | 50 |
07 Feb 2024 | 50.34 | 50.48 | 50.34 | 50.48 | 49.93 | - |
06 Feb 2024 | 50.08 | 50.98 | 50.08 | 50.36 | 49.81 | 29 |
05 Feb 2024 | 50.78 | 50.90 | 50.46 | 50.80 | 50.25 | 1,232 |
02 Feb 2024 | 50.86 | 51.10 | 50.20 | 51.10 | 50.54 | 3,545 |
01 Feb 2024 | 50.54 | 50.54 | 49.70 | 50.26 | 49.71 | 100 |
31 Jan 2024 | 50.84 | 51.56 | 50.48 | 50.48 | 49.93 | 50 |
30 Jan 2024 | 50.34 | 50.34 | 50.30 | 50.30 | 49.75 | - |
29 Jan 2024 | 50.20 | 50.62 | 50.10 | 50.62 | 50.07 | 190 |
26 Jan 2024 | 50.08 | 50.82 | 50.08 | 50.26 | 49.71 | 50 |
25 Jan 2024 | 48.98 | 49.99 | 48.98 | 49.93 | 49.39 | 80 |
24 Jan 2024 | 49.92 | 49.92 | 49.60 | 49.67 | 49.13 | 33 |
23 Jan 2024 | 48.92 | 49.71 | 48.76 | 49.44 | 48.90 | 525 |
22 Jan 2024 | 49.25 | 49.25 | 49.16 | 49.16 | 48.63 | 115 |
19 Jan 2024 | 49.87 | 50.66 | 49.62 | 49.62 | 49.08 | 4 |
18 Jan 2024 | 49.76 | 49.81 | 49.76 | 49.81 | 49.27 | 39 |
17 Jan 2024 | 49.39 | 50.16 | 49.39 | 50.16 | 49.62 | - |
16 Jan 2024 | 50.34 | 50.34 | 50.16 | 50.16 | 49.62 | 5 |
15 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.81 | - |
12 Jan 2024 | 50.10 | 50.36 | 49.93 | 50.36 | 49.81 | 276 |
11 Jan 2024 | 50.52 | 50.56 | 50.50 | 50.50 | 49.95 | 25 |
10 Jan 2024 | 51.22 | 52.06 | 51.04 | 51.04 | 50.49 | 300 |
09 Jan 2024 | 51.28 | 51.28 | 51.26 | 51.26 | 50.70 | - |
08 Jan 2024 | 51.34 | 51.60 | 51.34 | 51.42 | 50.86 | 4 |
05 Jan 2024 | 51.76 | 51.76 | 51.68 | 51.68 | 51.12 | - |
04 Jan 2024 | 52.10 | 52.58 | 52.10 | 52.58 | 52.01 | - |
03 Jan 2024 | 52.32 | 53.00 | 52.32 | 53.00 | 52.42 | - |
02 Jan 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.60 | - |
29 Dec 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | - |
28 Dec 2023 | 49.32 | 49.81 | 49.22 | 49.81 | 49.27 | 125 |
27 Dec 2023 | 49.36 | 49.44 | 49.29 | 49.38 | 48.84 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |