Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 15 |
06 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
03 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
30 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
29 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
26 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
25 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
24 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 15 |
23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Apr 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 200 |
18 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
17 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
16 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
15 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
12 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
11 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
09 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
08 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 18 |
05 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
03 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
02 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6 |
28 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
27 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
26 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
26 Mar 2024 | 0.33 Dividend | |||||
25 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | - |
22 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | - |
21 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | - |
20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.68 | - |
19 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | - |
18 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.68 | - |
15 Mar 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.18 | 20 |
14 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.67 | 110 |
13 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.18 | - |
12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | - |
11 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | - |
08 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | - |
07 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.17 | 124 |
06 Mar 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 57.68 | 226 |
05 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.16 | - |
04 Mar 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 59.67 | 18 |
01 Mar 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.68 | 280 |
29 Feb 2024 | 56.00 | 58.50 | 56.00 | 58.50 | 58.18 | 312 |
28 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.19 | - |
27 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
26 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - |
23 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
22 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - |
21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
19 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
16 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.19 | - |
15 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - |
14 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
13 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | - |
12 Feb 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.69 | 120 |
09 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
08 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
07 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
06 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
05 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - |
02 Feb 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.69 | 77 |
01 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
31 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | 25 |
30 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
29 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
26 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
25 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
24 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
23 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
22 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
19 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - |
18 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
17 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
16 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - |
15 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - |
12 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - |
11 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
10 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
09 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - |
08 Jan 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.22 | 12 |
05 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
04 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
03 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
02 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
29 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
28 Dec 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.20 | 103 |
27 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
22 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
21 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
20 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
20 Dec 2023 | 0.33 Dividend | |||||
19 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.38 | - |
18 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.38 | - |
15 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.39 | - |
14 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |