Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 181 |
17 May 2024 | 57.65 | 57.65 | 57.02 | 57.05 | 57.05 | 181 |
16 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 3 |
15 May 2024 | 56.19 | 56.21 | 56.12 | 56.21 | 56.21 | 30 |
14 May 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 179 |
13 May 2024 | 56.24 | 56.66 | 56.18 | 56.66 | 56.66 | 43 |
10 May 2024 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 45 |
09 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
08 May 2024 | 56.20 | 56.40 | 55.65 | 55.65 | 55.65 | 29 |
07 May 2024 | 57.55 | 57.66 | 57.08 | 57.08 | 57.08 | 8 |
06 May 2024 | 56.21 | 56.67 | 56.21 | 56.49 | 56.49 | 75 |
03 May 2024 | 56.10 | 56.11 | 55.54 | 55.87 | 55.87 | 100 |
02 May 2024 | 56.30 | 56.30 | 55.61 | 55.61 | 55.61 | 84 |
30 Apr 2024 | 56.24 | 56.50 | 55.72 | 56.00 | 56.00 | 159 |
29 Apr 2024 | 56.18 | 56.58 | 55.98 | 56.41 | 56.41 | 508 |
26 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
25 Apr 2024 | 56.92 | 57.23 | 55.35 | 55.35 | 55.35 | 247 |
24 Apr 2024 | 57.04 | 57.17 | 57.04 | 57.14 | 57.14 | 19 |
23 Apr 2024 | 57.69 | 57.69 | 57.22 | 57.23 | 57.23 | 37 |
22 Apr 2024 | 56.73 | 57.02 | 56.73 | 57.02 | 57.02 | 63 |
19 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
18 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
17 Apr 2024 | 56.35 | 56.37 | 56.35 | 56.37 | 56.37 | 5 |
16 Apr 2024 | 56.55 | 56.55 | 56.34 | 56.48 | 56.48 | 192 |
15 Apr 2024 | 58.13 | 58.13 | 57.39 | 57.39 | 57.39 | 68 |
12 Apr 2024 | 58.95 | 59.13 | 57.99 | 57.99 | 57.99 | 379 |
11 Apr 2024 | 59.04 | 59.10 | 58.38 | 58.38 | 58.38 | 239 |
10 Apr 2024 | 58.49 | 58.66 | 58.46 | 58.57 | 58.57 | 6 |
09 Apr 2024 | 58.07 | 58.07 | 58.02 | 58.02 | 58.02 | 20 |
08 Apr 2024 | 57.37 | 57.43 | 57.23 | 57.25 | 57.25 | 17 |
05 Apr 2024 | 56.06 | 56.95 | 56.06 | 56.95 | 56.95 | 214 |
04 Apr 2024 | 56.95 | 57.34 | 56.95 | 57.34 | 57.34 | 2 |
03 Apr 2024 | 57.38 | 57.38 | 57.07 | 57.17 | 57.17 | 233 |
02 Apr 2024 | 58.28 | 58.28 | 56.93 | 56.93 | 56.93 | 134 |
28 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
27 Mar 2024 | 57.64 | 57.94 | 57.56 | 57.58 | 57.58 | 206 |
26 Mar 2024 | 57.16 | 57.50 | 56.88 | 57.46 | 57.46 | 2,775 |
25 Mar 2024 | 56.64 | 56.66 | 56.64 | 56.66 | 56.66 | 1 |
22 Mar 2024 | 57.22 | 57.44 | 57.16 | 57.44 | 57.44 | 461 |
21 Mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
20 Mar 2024 | 55.80 | 55.84 | 55.36 | 55.84 | 55.84 | 535 |
19 Mar 2024 | 55.60 | 55.62 | 55.38 | 55.38 | 55.38 | 224 |
18 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
15 Mar 2024 | 54.34 | 54.40 | 54.34 | 54.40 | 54.40 | 10 |
14 Mar 2024 | 54.56 | 54.56 | 53.80 | 53.96 | 53.96 | 104 |
13 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
13 Mar 2024 | 0.22 Dividend | |||||
12 Mar 2024 | 54.90 | 55.02 | 54.90 | 55.02 | 54.80 | 183 |
11 Mar 2024 | 55.12 | 55.12 | 54.86 | 54.92 | 54.70 | 48 |
08 Mar 2024 | 54.06 | 55.04 | 54.00 | 55.04 | 54.82 | 436 |
07 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.15 | - |
06 Mar 2024 | 52.24 | 52.70 | 52.24 | 52.54 | 52.33 | 413 |
05 Mar 2024 | 52.22 | 52.94 | 52.22 | 52.94 | 52.73 | 13 |
04 Mar 2024 | 52.34 | 52.44 | 52.34 | 52.44 | 52.23 | 1 |
01 Mar 2024 | 52.46 | 52.46 | 51.44 | 51.60 | 51.39 | 433 |
29 Feb 2024 | 51.86 | 52.18 | 51.86 | 52.18 | 51.97 | 14 |
28 Feb 2024 | 52.16 | 52.24 | 52.10 | 52.24 | 52.03 | 23 |
27 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.69 | - |
26 Feb 2024 | 51.82 | 52.14 | 51.64 | 51.64 | 51.43 | 135 |
23 Feb 2024 | 52.18 | 52.40 | 52.18 | 52.40 | 52.19 | 45 |
22 Feb 2024 | 51.70 | 52.18 | 51.70 | 52.18 | 51.97 | 56 |
21 Feb 2024 | 51.34 | 51.60 | 51.34 | 51.48 | 51.27 | 413 |
20 Feb 2024 | 51.20 | 51.22 | 51.00 | 51.22 | 51.02 | 194 |
19 Feb 2024 | 51.32 | 51.76 | 51.16 | 51.48 | 51.27 | 243 |
16 Feb 2024 | 51.94 | 51.94 | 51.38 | 51.56 | 51.35 | 308 |
15 Feb 2024 | 52.60 | 52.60 | 51.32 | 51.32 | 51.11 | 15 |
14 Feb 2024 | 52.00 | 52.28 | 51.86 | 51.96 | 51.75 | 357 |
13 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.93 | - |
12 Feb 2024 | 52.68 | 53.16 | 52.66 | 53.08 | 52.87 | 594 |
09 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.49 | - |
08 Feb 2024 | 52.86 | 52.86 | 52.76 | 52.76 | 52.55 | 1 |
07 Feb 2024 | 52.20 | 52.48 | 52.18 | 52.48 | 52.27 | 372 |
06 Feb 2024 | 51.86 | 52.14 | 51.86 | 52.12 | 51.91 | 3 |
05 Feb 2024 | 52.42 | 52.64 | 52.16 | 52.16 | 51.95 | 143 |
02 Feb 2024 | 52.38 | 52.64 | 52.38 | 52.64 | 52.43 | 1 |
01 Feb 2024 | 54.10 | 54.10 | 52.10 | 52.24 | 52.03 | 164 |
31 Jan 2024 | 53.38 | 55.70 | 53.38 | 54.16 | 53.94 | 773 |
30 Jan 2024 | 53.58 | 53.88 | 53.58 | 53.88 | 53.66 | 204 |
29 Jan 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.37 | - |
26 Jan 2024 | 53.80 | 53.80 | 53.70 | 53.70 | 53.49 | 100 |
25 Jan 2024 | 53.32 | 53.48 | 53.30 | 53.30 | 53.09 | 38 |
24 Jan 2024 | 53.42 | 54.06 | 53.42 | 53.80 | 53.58 | 364 |
23 Jan 2024 | 53.52 | 53.88 | 53.52 | 53.88 | 53.66 | 100 |
22 Jan 2024 | 53.02 | 53.40 | 52.92 | 53.32 | 53.11 | 338 |
19 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
18 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
17 Jan 2024 | 51.88 | 51.94 | 51.56 | 51.94 | 51.73 | 420 |
16 Jan 2024 | 51.62 | 52.62 | 51.36 | 52.62 | 52.41 | 1,187 |
15 Jan 2024 | 52.40 | 52.40 | 51.40 | 51.44 | 51.23 | 260 |
12 Jan 2024 | 51.04 | 52.08 | 51.04 | 51.62 | 51.41 | 638 |
11 Jan 2024 | 51.68 | 52.10 | 51.42 | 51.42 | 51.21 | 162 |
10 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.39 | - |
09 Jan 2024 | 51.64 | 51.72 | 51.64 | 51.72 | 51.51 | 1 |
08 Jan 2024 | 50.92 | 51.42 | 50.76 | 51.42 | 51.21 | 57 |
05 Jan 2024 | 51.62 | 51.62 | 50.84 | 50.86 | 50.66 | 72 |
04 Jan 2024 | 51.72 | 51.72 | 51.46 | 51.60 | 51.39 | 905 |
03 Jan 2024 | 51.80 | 51.80 | 51.52 | 51.52 | 51.31 | 4 |
02 Jan 2024 | 53.02 | 53.02 | 52.22 | 52.22 | 52.01 | 90 |
29 Dec 2023 | 52.96 | 52.96 | 52.70 | 52.70 | 52.49 | 200 |
28 Dec 2023 | 52.00 | 52.48 | 52.00 | 52.48 | 52.27 | 380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |