Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 60.78 | 61.29 | 60.56 | 60.67 | 60.67 | 95 |
09 May 2024 | 59.80 | 60.28 | 59.61 | 60.28 | 60.28 | - |
08 May 2024 | 59.82 | 59.91 | 59.57 | 59.79 | 59.79 | - |
07 May 2024 | 59.57 | 59.93 | 59.43 | 59.83 | 59.83 | - |
06 May 2024 | 57.44 | 59.48 | 57.44 | 59.23 | 59.23 | 95 |
03 May 2024 | 57.10 | 58.00 | 56.42 | 58.00 | 58.00 | - |
02 May 2024 | 57.11 | 58.15 | 56.50 | 56.78 | 56.78 | - |
02 May 2024 | 0.19 Dividend | |||||
30 Apr 2024 | 58.48 | 59.36 | 57.74 | 58.01 | 57.82 | - |
29 Apr 2024 | 56.48 | 58.21 | 56.48 | 58.21 | 58.02 | 5 |
26 Apr 2024 | 55.72 | 56.45 | 55.09 | 56.45 | 56.27 | - |
25 Apr 2024 | 51.02 | 55.36 | 50.86 | 55.36 | 55.18 | - |
24 Apr 2024 | 51.63 | 52.01 | 50.91 | 51.12 | 50.95 | - |
23 Apr 2024 | 50.31 | 51.40 | 50.19 | 51.39 | 51.22 | - |
22 Apr 2024 | 50.56 | 50.98 | 50.37 | 50.98 | 50.81 | - |
19 Apr 2024 | 49.05 | 50.71 | 49.05 | 50.45 | 50.28 | - |
18 Apr 2024 | 50.92 | 51.54 | 50.35 | 50.35 | 50.19 | - |
17 Apr 2024 | 51.56 | 51.93 | 50.58 | 50.78 | 50.61 | - |
16 Apr 2024 | 52.15 | 52.51 | 51.23 | 51.36 | 51.19 | - |
15 Apr 2024 | 53.48 | 53.98 | 52.25 | 52.30 | 52.13 | - |
12 Apr 2024 | 52.87 | 53.36 | 52.87 | 53.35 | 53.18 | - |
11 Apr 2024 | 52.94 | 53.09 | 52.47 | 52.93 | 52.76 | - |
10 Apr 2024 | 53.44 | 53.62 | 52.74 | 52.97 | 52.80 | - |
09 Apr 2024 | 53.26 | 53.37 | 52.85 | 53.17 | 53.00 | - |
08 Apr 2024 | 51.55 | 53.13 | 51.55 | 53.13 | 52.96 | 20 |
05 Apr 2024 | 51.74 | 52.37 | 51.66 | 52.28 | 52.11 | - |
04 Apr 2024 | 52.57 | 53.12 | 52.35 | 52.35 | 52.18 | - |
03 Apr 2024 | 52.71 | 53.06 | 52.64 | 52.64 | 52.47 | 1 |
02 Apr 2024 | 53.62 | 53.64 | 52.87 | 52.87 | 52.70 | - |
28 Mar 2024 | 53.55 | 53.60 | 53.40 | 53.45 | 53.27 | - |
27 Mar 2024 | 53.25 | 53.40 | 52.80 | 52.85 | 52.68 | - |
26 Mar 2024 | 52.90 | 53.20 | 52.90 | 53.05 | 52.88 | - |
25 Mar 2024 | 53.40 | 53.45 | 52.80 | 53.00 | 52.83 | - |
22 Mar 2024 | 55.25 | 55.35 | 53.80 | 53.80 | 53.62 | - |
21 Mar 2024 | 53.65 | 55.55 | 53.50 | 55.50 | 55.32 | - |
20 Mar 2024 | 53.75 | 53.95 | 53.65 | 53.70 | 53.52 | - |
19 Mar 2024 | 52.50 | 53.60 | 52.50 | 53.60 | 53.42 | - |
18 Mar 2024 | 52.40 | 52.75 | 52.10 | 52.55 | 52.38 | - |
15 Mar 2024 | 52.65 | 52.90 | 52.20 | 52.50 | 52.33 | - |
14 Mar 2024 | 52.90 | 53.20 | 52.40 | 52.45 | 52.28 | - |
13 Mar 2024 | 53.10 | 53.40 | 53.00 | 53.05 | 52.88 | - |
12 Mar 2024 | 52.25 | 53.05 | 52.10 | 53.05 | 52.88 | - |
11 Mar 2024 | 53.00 | 53.15 | 51.80 | 52.25 | 52.08 | - |
08 Mar 2024 | 54.30 | 55.35 | 53.25 | 53.25 | 53.08 | - |
07 Mar 2024 | 52.85 | 54.35 | 52.75 | 54.35 | 54.17 | - |
06 Mar 2024 | 52.10 | 53.75 | 52.05 | 53.05 | 52.88 | 16 |
05 Mar 2024 | 52.65 | 52.70 | 51.85 | 51.85 | 51.68 | - |
04 Mar 2024 | 51.90 | 52.70 | 51.00 | 52.70 | 52.53 | - |
01 Mar 2024 | 51.50 | 52.00 | 51.15 | 52.00 | 51.83 | - |
29 Feb 2024 | 50.45 | 51.55 | 50.25 | 51.30 | 51.13 | - |
28 Feb 2024 | 50.80 | 51.15 | 50.40 | 50.40 | 50.23 | - |
27 Feb 2024 | 49.72 | 50.80 | 49.72 | 50.80 | 50.63 | - |
26 Feb 2024 | 50.00 | 50.00 | 49.64 | 49.88 | 49.72 | - |
23 Feb 2024 | 49.78 | 50.30 | 49.64 | 50.25 | 50.09 | - |
22 Feb 2024 | 49.74 | 49.92 | 49.56 | 49.84 | 49.68 | - |
21 Feb 2024 | 49.40 | 50.00 | 49.30 | 49.72 | 49.56 | - |
20 Feb 2024 | 50.05 | 50.15 | 49.18 | 49.42 | 49.26 | - |
19 Feb 2024 | 50.05 | 50.10 | 50.05 | 50.05 | 49.89 | - |
16 Feb 2024 | 51.95 | 52.00 | 50.10 | 50.10 | 49.94 | - |
15 Feb 2024 | 51.35 | 51.95 | 51.20 | 51.95 | 51.78 | - |
14 Feb 2024 | 50.35 | 51.30 | 50.35 | 51.30 | 51.13 | - |
13 Feb 2024 | 51.95 | 51.95 | 49.82 | 50.35 | 50.19 | - |
12 Feb 2024 | 51.70 | 52.20 | 51.40 | 51.95 | 51.78 | - |
09 Feb 2024 | 51.05 | 51.85 | 51.00 | 51.85 | 51.68 | 3 |
08 Feb 2024 | 49.94 | 50.90 | 49.88 | 50.90 | 50.73 | - |
07 Feb 2024 | 50.75 | 50.85 | 49.50 | 50.15 | 49.99 | - |
06 Feb 2024 | 52.50 | 53.05 | 50.60 | 50.60 | 50.43 | - |
05 Feb 2024 | 52.55 | 52.90 | 52.40 | 52.45 | 52.28 | - |
02 Feb 2024 | 51.15 | 52.55 | 50.95 | 52.55 | 52.38 | - |
01 Feb 2024 | 50.70 | 51.40 | 50.40 | 51.05 | 50.88 | - |
31 Jan 2024 | 52.00 | 52.10 | 50.65 | 50.65 | 50.48 | - |
30 Jan 2024 | 51.95 | 52.00 | 51.20 | 51.90 | 51.73 | - |
29 Jan 2024 | 51.15 | 51.75 | 51.15 | 51.75 | 51.58 | - |
26 Jan 2024 | 51.80 | 51.85 | 50.95 | 51.05 | 50.88 | - |
25 Jan 2024 | 50.65 | 51.90 | 50.50 | 51.90 | 51.73 | - |
24 Jan 2024 | 51.55 | 51.55 | 50.60 | 50.60 | 50.43 | - |
23 Jan 2024 | 51.65 | 51.90 | 51.40 | 51.55 | 51.38 | - |
22 Jan 2024 | 51.40 | 52.05 | 51.25 | 51.80 | 51.63 | - |
19 Jan 2024 | 50.90 | 51.30 | 50.50 | 51.20 | 51.03 | - |
18 Jan 2024 | 50.50 | 51.35 | 50.50 | 51.05 | 50.88 | - |
17 Jan 2024 | 51.20 | 51.35 | 50.60 | 50.60 | 50.43 | - |
16 Jan 2024 | 51.35 | 51.55 | 51.05 | 51.30 | 51.13 | - |
15 Jan 2024 | 51.25 | 51.40 | 51.15 | 51.35 | 51.18 | - |
12 Jan 2024 | 51.80 | 51.85 | 51.20 | 51.25 | 51.08 | - |
11 Jan 2024 | 52.00 | 52.10 | 51.45 | 51.95 | 51.78 | - |
10 Jan 2024 | 51.90 | 52.05 | 51.60 | 51.80 | 51.63 | - |
09 Jan 2024 | 51.45 | 52.00 | 50.95 | 52.00 | 51.83 | - |
08 Jan 2024 | 50.70 | 51.30 | 50.70 | 51.30 | 51.13 | - |
05 Jan 2024 | 50.75 | 51.15 | 50.70 | 51.05 | 50.88 | - |
04 Jan 2024 | 50.35 | 51.15 | 50.15 | 50.90 | 50.73 | - |
03 Jan 2024 | 51.45 | 51.55 | 50.35 | 50.35 | 50.19 | - |
02 Jan 2024 | 52.10 | 52.25 | 51.30 | 51.30 | 51.13 | - |
29 Dec 2023 | 52.10 | 52.25 | 51.95 | 51.95 | 51.78 | - |
28 Dec 2023 | 52.00 | 52.25 | 51.75 | 52.25 | 52.08 | - |
27 Dec 2023 | 52.10 | 52.10 | 51.85 | 52.00 | 51.83 | - |
22 Dec 2023 | 51.55 | 52.05 | 51.55 | 51.85 | 51.68 | - |
21 Dec 2023 | 51.15 | 51.70 | 51.15 | 51.60 | 51.43 | 5 |
20 Dec 2023 | 51.85 | 52.25 | 51.50 | 51.50 | 51.33 | - |
20 Dec 2023 | 0.19 Dividend | |||||
19 Dec 2023 | 51.95 | 52.15 | 51.60 | 51.85 | 51.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |