Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 58.45 | 58.46 | 58.02 | 58.02 | 58.02 | 212 |
17 Apr 2024 | 57.24 | 57.91 | 57.24 | 57.91 | 57.91 | 545 |
16 Apr 2024 | 57.09 | 57.41 | 56.79 | 56.98 | 56.98 | 619 |
15 Apr 2024 | 58.06 | 58.14 | 57.34 | 57.34 | 57.34 | 96 |
12 Apr 2024 | 57.96 | 58.10 | 57.75 | 57.97 | 57.97 | 1,606 |
11 Apr 2024 | 58.33 | 58.33 | 58.23 | 58.23 | 58.23 | 2 |
10 Apr 2024 | 58.30 | 58.30 | 57.99 | 58.06 | 58.06 | 206 |
09 Apr 2024 | 59.13 | 59.15 | 58.86 | 58.86 | 58.86 | 1,414 |
08 Apr 2024 | 58.90 | 59.37 | 58.73 | 59.37 | 59.37 | 61 |
05 Apr 2024 | 58.73 | 58.88 | 58.49 | 58.53 | 58.53 | 217 |
04 Apr 2024 | 58.98 | 59.03 | 58.61 | 58.61 | 58.61 | 1,120 |
03 Apr 2024 | 60.02 | 60.02 | 59.53 | 59.53 | 59.53 | 38 |
02 Apr 2024 | 59.97 | 60.72 | 59.97 | 60.48 | 60.48 | 950 |
28 Mar 2024 | 59.98 | 60.14 | 59.93 | 60.14 | 60.14 | 338 |
27 Mar 2024 | 58.81 | 59.74 | 58.52 | 59.74 | 59.74 | 825 |
26 Mar 2024 | 58.56 | 58.75 | 58.24 | 58.24 | 58.24 | 1,227 |
25 Mar 2024 | 59.08 | 59.21 | 58.42 | 58.53 | 58.53 | 146 |
22 Mar 2024 | 59.23 | 59.43 | 58.90 | 58.95 | 58.95 | 582 |
21 Mar 2024 | 58.69 | 59.18 | 58.69 | 58.82 | 58.82 | 1,176 |
20 Mar 2024 | 58.45 | 58.90 | 58.25 | 58.52 | 58.52 | 31 |
19 Mar 2024 | 58.43 | 58.85 | 58.19 | 58.50 | 58.50 | 65 |
18 Mar 2024 | 57.83 | 58.47 | 57.83 | 58.15 | 58.15 | 777 |
15 Mar 2024 | 58.42 | 58.58 | 58.07 | 58.13 | 58.13 | 2,515 |
14 Mar 2024 | 58.80 | 58.80 | 58.09 | 58.09 | 58.09 | 43,266 |
13 Mar 2024 | 59.62 | 59.78 | 59.24 | 59.30 | 59.30 | 76 |
12 Mar 2024 | 60.06 | 60.15 | 59.49 | 59.49 | 59.49 | 2,629 |
11 Mar 2024 | 60.60 | 60.60 | 59.86 | 60.23 | 60.23 | 151 |
08 Mar 2024 | 60.04 | 60.35 | 60.01 | 60.14 | 60.14 | 284 |
07 Mar 2024 | 60.72 | 60.75 | 60.09 | 60.09 | 60.09 | 667 |
06 Mar 2024 | 59.63 | 60.50 | 59.63 | 60.05 | 60.05 | 109 |
05 Mar 2024 | 59.15 | 60.03 | 59.13 | 59.50 | 59.50 | 552 |
04 Mar 2024 | 57.75 | 58.59 | 57.64 | 58.59 | 58.59 | 254 |
01 Mar 2024 | 57.14 | 57.76 | 56.72 | 57.76 | 57.76 | 12 |
29 Feb 2024 | 57.08 | 57.49 | 57.08 | 57.30 | 57.30 | 30 |
28 Feb 2024 | 57.51 | 57.63 | 57.18 | 57.63 | 57.63 | 383 |
27 Feb 2024 | 56.90 | 57.17 | 56.90 | 57.04 | 57.04 | 1,133 |
26 Feb 2024 | 56.66 | 56.66 | 56.44 | 56.44 | 56.44 | 151 |
23 Feb 2024 | 57.33 | 57.64 | 57.33 | 57.64 | 57.64 | 320 |
22 Feb 2024 | 57.09 | 57.14 | 56.91 | 56.91 | 56.91 | 162 |
21 Feb 2024 | 57.12 | 57.73 | 57.12 | 57.71 | 57.71 | 306 |
20 Feb 2024 | 57.36 | 57.85 | 57.21 | 57.31 | 57.31 | 517 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 57.22 | 57.39 | 56.78 | 57.39 | 57.39 | 164 |
15 Feb 2024 | 56.99 | 57.25 | 56.96 | 57.01 | 57.01 | 35 |
14 Feb 2024 | 55.98 | 56.39 | 55.96 | 56.39 | 56.39 | 181 |
13 Feb 2024 | 56.37 | 56.92 | 55.31 | 55.67 | 55.67 | 666 |
12 Feb 2024 | 56.14 | 56.74 | 56.07 | 56.67 | 56.67 | 508 |
09 Feb 2024 | 55.91 | 55.91 | 55.65 | 55.81 | 55.81 | 1,040 |
09 Feb 2024 | 0.515 Dividend | |||||
08 Feb 2024 | 56.16 | 56.25 | 55.79 | 55.79 | 55.28 | 1,039 |
07 Feb 2024 | 56.79 | 56.79 | 56.32 | 56.41 | 55.89 | 153 |
06 Feb 2024 | 56.35 | 56.75 | 56.31 | 56.67 | 56.14 | 533 |
05 Feb 2024 | 56.96 | 56.96 | 56.53 | 56.67 | 56.15 | 1,817 |
02 Feb 2024 | 58.54 | 58.54 | 58.18 | 58.18 | 57.65 | 313 |
01 Feb 2024 | 57.79 | 58.58 | 57.79 | 58.58 | 58.04 | 128 |
31 Jan 2024 | 57.85 | 57.93 | 57.44 | 57.51 | 56.98 | 7 |
30 Jan 2024 | 57.02 | 57.45 | 56.59 | 57.45 | 56.92 | 8 |
29 Jan 2024 | 56.32 | 56.83 | 56.17 | 56.83 | 56.31 | 281 |
26 Jan 2024 | 56.51 | 56.59 | 56.51 | 56.59 | 56.07 | - |
25 Jan 2024 | 56.22 | 56.29 | 55.83 | 56.29 | 55.77 | 82 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 56.58 | 56.73 | 56.29 | 56.34 | 55.82 | 15 |
19 Jan 2024 | 56.19 | 56.27 | 56.00 | 56.09 | 55.57 | 226 |
18 Jan 2024 | 56.88 | 56.88 | 56.25 | 56.25 | 55.73 | 1 |
17 Jan 2024 | 57.91 | 58.17 | 56.96 | 56.96 | 56.43 | 13 |
16 Jan 2024 | 58.10 | 58.48 | 57.89 | 58.33 | 57.79 | 9 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 58.37 | 58.37 | 58.14 | 58.26 | 57.72 | 16 |
11 Jan 2024 | 58.91 | 59.32 | 57.71 | 57.71 | 57.18 | 42 |
10 Jan 2024 | 59.19 | 59.40 | 59.19 | 59.40 | 58.85 | - |
09 Jan 2024 | 59.57 | 59.57 | 59.14 | 59.45 | 58.90 | 1,790 |
08 Jan 2024 | 59.08 | 59.11 | 59.08 | 59.11 | 58.56 | 33 |
05 Jan 2024 | 59.49 | 59.49 | 59.20 | 59.20 | 58.65 | 74 |
04 Jan 2024 | 59.69 | 59.82 | 59.69 | 59.82 | 59.27 | 105 |
03 Jan 2024 | 59.08 | 59.34 | 58.98 | 58.98 | 58.44 | 1,126 |
02 Jan 2024 | 57.84 | 59.09 | 57.83 | 59.07 | 58.52 | 312 |
29 Dec 2023 | 57.59 | 58.20 | 57.59 | 57.82 | 57.28 | 31 |
28 Dec 2023 | 57.17 | 57.80 | 57.17 | 57.80 | 57.27 | 54 |
27 Dec 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 56.80 | 1,461 |
22 Dec 2023 | 57.33 | 57.77 | 57.18 | 57.77 | 57.24 | 2,398 |
21 Dec 2023 | 57.08 | 57.53 | 56.78 | 56.90 | 56.37 | 29 |
20 Dec 2023 | 58.03 | 58.03 | 57.59 | 57.97 | 57.43 | 32 |
19 Dec 2023 | 57.99 | 58.23 | 57.99 | 58.09 | 57.55 | 37 |
18 Dec 2023 | 58.38 | 58.38 | 58.08 | 58.23 | 57.69 | 304 |
15 Dec 2023 | 58.48 | 58.59 | 57.70 | 57.80 | 57.27 | 125 |
14 Dec 2023 | 59.91 | 60.46 | 59.17 | 59.27 | 58.72 | 173,029 |
13 Dec 2023 | 58.02 | 58.50 | 57.86 | 58.50 | 57.96 | 116 |
12 Dec 2023 | 57.64 | 58.02 | 57.55 | 57.81 | 57.28 | 38 |
11 Dec 2023 | 58.08 | 58.25 | 57.80 | 58.03 | 57.49 | 3,588 |
08 Dec 2023 | 58.17 | 58.17 | 57.46 | 57.65 | 57.12 | 25 |
07 Dec 2023 | 57.77 | 58.14 | 57.77 | 58.14 | 57.60 | 3 |
06 Dec 2023 | 57.68 | 57.90 | 57.51 | 57.80 | 57.26 | 898 |
05 Dec 2023 | 58.35 | 58.52 | 57.23 | 57.42 | 56.89 | 3,458 |
04 Dec 2023 | 57.84 | 58.65 | 57.84 | 58.65 | 58.11 | 1,493 |
01 Dec 2023 | 56.87 | 57.91 | 56.84 | 57.91 | 57.38 | 78 |
30 Nov 2023 | 56.58 | 57.02 | 56.28 | 56.69 | 56.17 | 75 |
29 Nov 2023 | 57.77 | 57.82 | 57.18 | 57.21 | 56.68 | 219 |
28 Nov 2023 | 57.43 | 58.05 | 57.27 | 57.87 | 57.33 | 1,760 |
27 Nov 2023 | 57.18 | 57.42 | 57.06 | 57.35 | 56.82 | 75,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |