Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 53.43 | 53.43 | 544 |
09 May 2024 | 53.93 | 53.93 | 53.21 | 53.38 | 53.38 | 30 |
08 May 2024 | 52.38 | 53.59 | 52.38 | 53.59 | 53.59 | 102 |
07 May 2024 | 54.05 | 54.28 | 53.33 | 53.33 | 53.33 | 30 |
03 May 2024 | 52.13 | 53.91 | 52.13 | 53.21 | 53.21 | 64,001 |
02 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 7 |
01 May 2024 | 50.48 | 50.84 | 50.48 | 50.83 | 50.83 | 3 |
30 Apr 2024 | 51.14 | 51.19 | 51.06 | 51.06 | 51.06 | 3 |
29 Apr 2024 | 52.33 | 52.33 | 51.60 | 51.60 | 51.60 | 25 |
26 Apr 2024 | 52.19 | 52.64 | 52.19 | 52.38 | 52.38 | 5 |
25 Apr 2024 | 52.55 | 52.75 | 51.38 | 51.51 | 51.51 | 318 |
24 Apr 2024 | 52.03 | 52.98 | 52.03 | 52.72 | 52.72 | 34 |
23 Apr 2024 | 52.45 | 53.21 | 52.45 | 53.20 | 53.20 | 8 |
22 Apr 2024 | 51.56 | 52.10 | 51.56 | 51.84 | 51.84 | 22,340 |
19 Apr 2024 | 50.66 | 51.97 | 50.66 | 51.97 | 51.97 | 240 |
18 Apr 2024 | 51.77 | 51.83 | 50.53 | 51.42 | 51.42 | 831 |
17 Apr 2024 | 50.54 | 50.76 | 49.47 | 50.28 | 50.28 | 44 |
16 Apr 2024 | 50.34 | 50.34 | 49.76 | 50.22 | 50.22 | 294 |
15 Apr 2024 | 52.06 | 52.09 | 50.35 | 50.35 | 50.35 | 138 |
12 Apr 2024 | 51.64 | 51.64 | 50.30 | 51.05 | 51.05 | 260 |
11 Apr 2024 | 51.71 | 51.71 | 50.58 | 51.58 | 51.58 | 201 |
10 Apr 2024 | 52.12 | 52.72 | 51.35 | 51.75 | 51.75 | 123 |
09 Apr 2024 | 54.27 | 54.27 | 53.54 | 54.21 | 54.21 | 159 |
08 Apr 2024 | 53.13 | 53.92 | 52.73 | 53.92 | 53.92 | 19 |
05 Apr 2024 | 52.80 | 52.92 | 52.15 | 52.51 | 52.51 | 208 |
04 Apr 2024 | 54.43 | 54.51 | 54.10 | 54.10 | 54.10 | 24 |
03 Apr 2024 | 54.43 | 54.43 | 53.72 | 53.95 | 53.95 | 28 |
02 Apr 2024 | 53.70 | 53.80 | 53.17 | 53.17 | 53.17 | 974 |
28 Mar 2024 | 54.54 | 55.03 | 54.45 | 54.90 | 54.90 | 2,860 |
27 Mar 2024 | 52.99 | 53.31 | 52.62 | 53.31 | 53.31 | 322 |
26 Mar 2024 | 52.35 | 52.43 | 51.83 | 51.96 | 51.96 | 4,129 |
25 Mar 2024 | 51.80 | 52.56 | 51.80 | 52.10 | 52.10 | 39 |
22 Mar 2024 | 52.97 | 53.31 | 51.92 | 51.92 | 51.92 | 284 |
21 Mar 2024 | 52.18 | 54.36 | 52.16 | 52.84 | 52.84 | 1,686 |
20 Mar 2024 | 49.78 | 50.92 | 49.73 | 50.92 | 50.92 | 156 |
19 Mar 2024 | 49.21 | 49.95 | 49.21 | 49.83 | 49.83 | 58 |
18 Mar 2024 | 49.49 | 49.85 | 48.82 | 49.85 | 49.85 | 968 |
15 Mar 2024 | 49.20 | 49.83 | 49.20 | 49.83 | 49.83 | 127 |
14 Mar 2024 | 50.52 | 50.89 | 49.00 | 49.00 | 49.00 | 557 |
14 Mar 2024 | 0.71 Dividend | |||||
13 Mar 2024 | 52.00 | 52.50 | 51.72 | 51.77 | 51.06 | 38 |
12 Mar 2024 | 52.34 | 52.58 | 51.99 | 51.99 | 51.28 | 27 |
11 Mar 2024 | 52.29 | 52.43 | 52.01 | 52.06 | 51.35 | 2,195 |
08 Mar 2024 | 53.15 | 53.45 | 52.69 | 53.10 | 52.37 | 672 |
07 Mar 2024 | 51.76 | 52.65 | 51.60 | 51.61 | 50.90 | 769 |
06 Mar 2024 | 51.62 | 51.75 | 50.00 | 50.45 | 49.76 | 1,159 |
05 Mar 2024 | 49.48 | 52.52 | 49.08 | 52.48 | 51.76 | 6,032 |
04 Mar 2024 | 50.46 | 50.88 | 49.97 | 50.59 | 49.90 | 2,756 |
01 Mar 2024 | 48.67 | 49.30 | 47.68 | 49.30 | 48.62 | 1,069 |
29 Feb 2024 | 49.15 | 49.65 | 49.15 | 49.65 | 48.97 | 8 |
28 Feb 2024 | 49.04 | 49.10 | 48.75 | 48.90 | 48.23 | 416 |
27 Feb 2024 | 49.17 | 49.82 | 48.97 | 49.37 | 48.69 | 442 |
26 Feb 2024 | 49.16 | 50.14 | 48.88 | 48.92 | 48.25 | 384 |
23 Feb 2024 | 49.78 | 49.79 | 49.26 | 49.79 | 49.11 | 1,611 |
22 Feb 2024 | 49.92 | 50.30 | 49.92 | 50.30 | 49.61 | 137 |
21 Feb 2024 | 49.85 | 50.32 | 49.82 | 50.29 | 49.60 | 271 |
20 Feb 2024 | 49.91 | 50.74 | 49.51 | 50.59 | 49.89 | 806 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.41 | 50.95 | 50.09 | 50.37 | 49.68 | 197 |
15 Feb 2024 | 50.17 | 51.70 | 50.17 | 50.78 | 50.08 | 10 |
14 Feb 2024 | 50.94 | 50.94 | 49.93 | 49.93 | 49.24 | 251 |
13 Feb 2024 | 50.64 | 50.64 | 49.59 | 49.59 | 48.91 | 1,032 |
12 Feb 2024 | 51.62 | 53.22 | 51.62 | 53.22 | 52.49 | 428 |
09 Feb 2024 | 50.94 | 51.25 | 50.27 | 51.25 | 50.55 | 225 |
08 Feb 2024 | 50.15 | 50.26 | 49.57 | 50.16 | 49.47 | 15 |
07 Feb 2024 | 49.47 | 49.47 | 48.31 | 49.27 | 48.60 | 4,782 |
06 Feb 2024 | 50.81 | 51.14 | 49.26 | 49.30 | 48.62 | 272 |
05 Feb 2024 | 50.92 | 50.92 | 50.15 | 50.44 | 49.75 | 132 |
02 Feb 2024 | 49.87 | 50.93 | 49.87 | 50.93 | 50.23 | 419 |
01 Feb 2024 | 53.11 | 53.11 | 49.02 | 50.61 | 49.92 | 3,442 |
31 Jan 2024 | 53.23 | 54.65 | 53.22 | 54.09 | 53.35 | 1,783 |
30 Jan 2024 | 55.51 | 55.76 | 55.42 | 55.65 | 54.89 | 39 |
29 Jan 2024 | 54.88 | 55.09 | 54.50 | 55.05 | 54.30 | 346 |
26 Jan 2024 | 55.47 | 55.74 | 54.99 | 55.10 | 54.34 | 66,719 |
25 Jan 2024 | 55.98 | 55.98 | 54.13 | 54.76 | 54.01 | 193 |
24 Jan 2024 | 54.64 | 55.40 | 54.57 | 55.04 | 54.29 | 887 |
23 Jan 2024 | 54.57 | 54.57 | 53.82 | 53.95 | 53.21 | 30 |
22 Jan 2024 | 52.81 | 53.71 | 52.10 | 53.14 | 52.41 | 891 |
19 Jan 2024 | 52.20 | 52.74 | 51.53 | 51.89 | 51.18 | 439 |
18 Jan 2024 | 53.17 | 53.17 | 51.62 | 51.90 | 51.19 | 396 |
17 Jan 2024 | 53.07 | 53.19 | 52.03 | 52.33 | 51.61 | 44 |
16 Jan 2024 | 53.22 | 53.30 | 52.62 | 52.98 | 52.25 | 91 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 55.69 | 55.69 | 53.65 | 54.14 | 53.40 | 1,316 |
11 Jan 2024 | 55.11 | 55.22 | 53.98 | 54.81 | 54.06 | 3,041 |
10 Jan 2024 | 55.81 | 56.17 | 55.37 | 55.37 | 54.61 | 70 |
09 Jan 2024 | 56.04 | 56.33 | 56.00 | 56.00 | 55.23 | 164 |
08 Jan 2024 | 55.74 | 56.17 | 55.74 | 56.17 | 55.40 | 54 |
05 Jan 2024 | 55.07 | 57.02 | 55.07 | 56.66 | 55.89 | 14,112 |
04 Jan 2024 | 55.85 | 55.89 | 55.38 | 55.39 | 54.63 | 477 |
03 Jan 2024 | 54.94 | 55.30 | 54.41 | 55.18 | 54.42 | 273 |
02 Jan 2024 | 55.46 | 56.60 | 54.89 | 56.60 | 55.83 | 758 |
29 Dec 2023 | 56.49 | 56.49 | 55.48 | 55.73 | 54.97 | 146 |
28 Dec 2023 | 56.37 | 56.40 | 56.23 | 56.31 | 55.54 | 208 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 55.07 | 55.26 | 55.07 | 55.25 | 54.50 | 52,653 |
21 Dec 2023 | 54.63 | 55.00 | 54.63 | 55.00 | 54.25 | 16 |
20 Dec 2023 | 55.01 | 55.52 | 55.01 | 55.20 | 54.44 | 222 |
19 Dec 2023 | 55.16 | 55.71 | 55.16 | 55.71 | 54.95 | 20 |
18 Dec 2023 | 55.76 | 55.86 | 54.47 | 55.03 | 54.28 | 370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |