Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 54.56 | 54.68 | 54.56 | 54.56 | 54.00 | 20 |
30 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 53.96 | - |
29 May 2024 | 54.38 | 54.98 | 54.38 | 54.98 | 54.42 | - |
28 May 2024 | 55.68 | 55.68 | 54.94 | 54.94 | 54.38 | - |
27 May 2024 | 56.12 | 56.12 | 55.82 | 55.82 | 55.25 | - |
24 May 2024 | 56.48 | 56.48 | 56.28 | 56.28 | 55.70 | - |
23 May 2024 | 56.72 | 56.74 | 56.58 | 56.58 | 56.00 | - |
22 May 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.57 | - |
21 May 2024 | 56.80 | 57.08 | 56.80 | 57.08 | 56.49 | - |
20 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 55.94 | - |
17 May 2024 | 56.98 | 56.98 | 56.50 | 56.50 | 55.92 | - |
16 May 2024 | 56.56 | 57.16 | 56.56 | 57.16 | 56.57 | 700 |
15 May 2024 | 57.54 | 57.54 | 56.74 | 56.76 | 56.18 | 99 |
14 May 2024 | 57.66 | 57.70 | 57.58 | 57.70 | 57.11 | 320 |
13 May 2024 | 57.18 | 57.74 | 57.18 | 57.74 | 57.15 | 360 |
10 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.51 | - |
09 May 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.09 | - |
08 May 2024 | 57.12 | 57.94 | 57.12 | 57.94 | 57.35 | - |
07 May 2024 | 55.56 | 56.86 | 55.26 | 56.86 | 56.28 | 245 |
06 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.45 | - |
03 May 2024 | 57.16 | 57.18 | 57.16 | 57.18 | 56.59 | 75 |
02 May 2024 | 52.90 | 55.70 | 52.90 | 55.70 | 55.13 | 20 |
30 Apr 2024 | 54.10 | 54.18 | 53.84 | 54.18 | 53.62 | - |
29 Apr 2024 | 53.70 | 54.14 | 53.70 | 54.10 | 53.54 | - |
26 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.78 | - |
25 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.92 | - |
24 Apr 2024 | 54.14 | 54.68 | 54.14 | 54.62 | 54.06 | 100 |
23 Apr 2024 | 54.18 | 54.20 | 54.16 | 54.20 | 53.64 | - |
22 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.17 | - |
19 Apr 2024 | 52.62 | 53.96 | 52.62 | 53.78 | 53.23 | - |
18 Apr 2024 | 52.38 | 53.04 | 52.38 | 53.04 | 52.50 | - |
17 Apr 2024 | 52.04 | 52.38 | 52.04 | 52.38 | 51.84 | 60 |
16 Apr 2024 | 51.86 | 52.22 | 51.86 | 52.22 | 51.68 | - |
15 Apr 2024 | 51.90 | 52.00 | 51.88 | 51.88 | 51.35 | 20 |
12 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.70 | - |
11 Apr 2024 | 52.78 | 52.78 | 52.52 | 52.52 | 51.98 | - |
10 Apr 2024 | 52.38 | 52.52 | 51.98 | 51.98 | 51.45 | 220 |
09 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.12 | - |
08 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.18 | - |
05 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.44 | - |
04 Apr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.49 | - |
03 Apr 2024 | 53.16 | 53.16 | 52.56 | 52.56 | 52.02 | 100 |
02 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.34 | - |
28 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.66 | - |
27 Mar 2024 | 51.64 | 51.64 | 51.62 | 51.62 | 51.09 | 5 |
26 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.71 | - |
25 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.65 | - |
22 Mar 2024 | 51.66 | 51.66 | 51.10 | 51.10 | 50.58 | - |
21 Mar 2024 | 50.44 | 51.50 | 50.44 | 51.50 | 50.97 | - |
20 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.18 | - |
19 Mar 2024 | 50.38 | 50.88 | 50.38 | 50.88 | 50.36 | - |
18 Mar 2024 | 49.20 | 50.48 | 49.20 | 50.48 | 49.96 | 80 |
15 Mar 2024 | 48.51 | 48.51 | 48.49 | 48.49 | 47.99 | 185 |
14 Mar 2024 | 49.31 | 49.42 | 48.49 | 48.49 | 47.99 | 210 |
13 Mar 2024 | 49.19 | 49.24 | 49.19 | 49.24 | 48.73 | - |
12 Mar 2024 | 49.44 | 49.56 | 49.26 | 49.26 | 48.75 | 20 |
11 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.70 | - |
08 Mar 2024 | 48.71 | 49.41 | 48.71 | 49.41 | 48.90 | - |
07 Mar 2024 | 49.07 | 49.07 | 48.78 | 48.88 | 48.38 | - |
06 Mar 2024 | 48.95 | 49.47 | 48.95 | 49.16 | 48.66 | 100 |
05 Mar 2024 | 49.15 | 49.59 | 49.15 | 49.21 | 48.70 | 5 |
04 Mar 2024 | 50.20 | 50.20 | 49.20 | 49.37 | 48.86 | - |
01 Mar 2024 | 50.86 | 51.30 | 50.84 | 51.30 | 50.77 | 25 |
29 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.12 | - |
29 Feb 2024 | 0.56 Dividend | |||||
28 Feb 2024 | 51.10 | 51.34 | 51.06 | 51.34 | 50.26 | 100 |
27 Feb 2024 | 51.72 | 51.90 | 51.72 | 51.90 | 50.81 | 158 |
26 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 50.75 | - |
23 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.32 | - |
22 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 50.83 | - |
21 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.55 | - |
20 Feb 2024 | 50.72 | 51.86 | 50.72 | 51.84 | 50.75 | - |
19 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.14 | - |
16 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.08 | - |
15 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.10 | - |
14 Feb 2024 | 50.36 | 50.80 | 50.36 | 50.80 | 49.73 | 5 |
13 Feb 2024 | 50.46 | 50.50 | 50.46 | 50.50 | 49.44 | 388 |
12 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.26 | - |
09 Feb 2024 | 50.72 | 50.72 | 49.29 | 49.53 | 48.49 | 5 |
08 Feb 2024 | 49.56 | 51.14 | 49.56 | 50.72 | 49.65 | - |
07 Feb 2024 | 50.34 | 50.34 | 50.16 | 50.16 | 49.10 | - |
06 Feb 2024 | 50.10 | 50.52 | 50.10 | 50.52 | 49.46 | 160 |
05 Feb 2024 | 50.76 | 51.10 | 50.76 | 51.10 | 50.02 | 60 |
02 Feb 2024 | 50.92 | 50.92 | 50.76 | 50.76 | 49.69 | - |
01 Feb 2024 | 50.50 | 50.54 | 50.50 | 50.54 | 49.48 | 80 |
31 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.71 | - |
30 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.26 | - |
29 Jan 2024 | 50.20 | 50.32 | 50.20 | 50.32 | 49.26 | 44 |
26 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 48.97 | - |
25 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.97 | - |
24 Jan 2024 | 49.93 | 49.93 | 49.43 | 49.43 | 48.39 | 3 |
23 Jan 2024 | 48.91 | 50.00 | 48.91 | 50.00 | 48.95 | 16 |
22 Jan 2024 | 49.19 | 49.23 | 49.19 | 49.23 | 48.19 | - |
19 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 48.84 | - |
18 Jan 2024 | 49.75 | 50.12 | 49.75 | 50.12 | 49.06 | - |
17 Jan 2024 | 49.39 | 50.22 | 49.39 | 50.14 | 49.08 | - |
16 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.30 | - |
15 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.24 | - |
12 Jan 2024 | 50.06 | 50.66 | 50.06 | 50.30 | 49.24 | 30 |
11 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |