Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 410 |
01 May 2024 | 57.95 | 57.95 | 56.02 | 56.02 | 56.02 | 10,600 |
30 Apr 2024 | 58.00 | 58.00 | 56.09 | 56.09 | 56.09 | 100 |
29 Apr 2024 | 57.35 | 57.35 | 55.25 | 57.35 | 57.35 | 100 |
26 Apr 2024 | 57.37 | 57.37 | 55.87 | 55.87 | 55.87 | 100 |
25 Apr 2024 | 55.27 | 57.02 | 55.27 | 57.02 | 57.02 | 100 |
24 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 100 |
23 Apr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 24,200 |
22 Apr 2024 | 55.74 | 57.49 | 55.74 | 55.76 | 55.76 | 100 |
19 Apr 2024 | 55.83 | 55.83 | 54.57 | 55.83 | 55.83 | 1,600 |
18 Apr 2024 | 56.64 | 56.64 | 54.58 | 54.58 | 54.58 | 40,000 |
17 Apr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | 100 |
16 Apr 2024 | 56.61 | 56.61 | 54.39 | 54.39 | 54.39 | 100 |
15 Apr 2024 | 57.91 | 57.91 | 56.79 | 56.79 | 56.79 | 100 |
12 Apr 2024 | 56.98 | 56.98 | 56.33 | 56.33 | 56.33 | 100 |
11 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 100 |
10 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 2,500 |
09 Apr 2024 | 58.60 | 58.60 | 57.48 | 57.48 | 57.48 | 300 |
08 Apr 2024 | 56.64 | 59.52 | 56.64 | 57.36 | 57.36 | 200 |
05 Apr 2024 | 57.97 | 57.97 | 57.57 | 57.57 | 57.57 | 3,200 |
04 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 100 |
03 Apr 2024 | 56.49 | 56.49 | 55.69 | 55.69 | 55.69 | 100 |
02 Apr 2024 | 55.54 | 57.16 | 55.30 | 55.30 | 55.30 | 100 |
01 Apr 2024 | 59.50 | 59.50 | 56.05 | 56.05 | 56.05 | 100 |
28 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 5,500 |
28 Mar 2024 | 0.893 Dividend | |||||
27 Mar 2024 | 61.33 | 61.90 | 61.33 | 61.90 | 61.01 | 100 |
26 Mar 2024 | 58.46 | 60.67 | 57.90 | 58.45 | 57.61 | 400 |
25 Mar 2024 | 57.83 | 59.61 | 57.80 | 59.61 | 58.75 | 900 |
22 Mar 2024 | 58.93 | 58.93 | 58.92 | 58.92 | 58.07 | 100 |
21 Mar 2024 | 57.09 | 60.18 | 57.09 | 57.41 | 56.58 | 1,600 |
20 Mar 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 56.97 | 28,500 |
19 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.75 | 2,000 |
18 Mar 2024 | 57.74 | 59.44 | 57.74 | 58.60 | 57.75 | 500 |
15 Mar 2024 | 59.31 | 59.31 | 59.27 | 59.27 | 58.41 | 100 |
14 Mar 2024 | 59.12 | 59.12 | 59.08 | 59.08 | 58.23 | 48,100 |
13 Mar 2024 | 57.52 | 58.25 | 57.52 | 58.25 | 57.41 | 100 |
12 Mar 2024 | 58.50 | 59.87 | 58.50 | 59.87 | 59.01 | 24,800 |
11 Mar 2024 | 60.46 | 60.46 | 58.24 | 58.24 | 57.40 | 100 |
08 Mar 2024 | 61.45 | 63.70 | 61.45 | 63.70 | 62.78 | 100 |
07 Mar 2024 | 61.35 | 62.03 | 60.34 | 61.35 | 60.46 | 600 |
06 Mar 2024 | 58.71 | 58.71 | 57.12 | 57.12 | 56.30 | 1,000 |
05 Mar 2024 | 55.58 | 56.46 | 55.58 | 56.28 | 55.47 | 80,100 |
04 Mar 2024 | 57.53 | 57.53 | 53.87 | 53.87 | 53.09 | 400 |
01 Mar 2024 | 57.11 | 57.75 | 55.19 | 57.75 | 56.92 | 100 |
29 Feb 2024 | 56.09 | 56.09 | 54.25 | 56.06 | 55.25 | 100 |
28 Feb 2024 | 55.54 | 56.20 | 53.22 | 55.54 | 54.74 | 1,000 |
27 Feb 2024 | 57.27 | 57.27 | 53.75 | 54.54 | 53.75 | 16,200 |
26 Feb 2024 | 54.65 | 55.74 | 53.16 | 54.81 | 54.02 | 400 |
23 Feb 2024 | 52.68 | 55.20 | 52.68 | 54.57 | 53.78 | 62,200 |
22 Feb 2024 | 55.49 | 55.67 | 55.49 | 55.49 | 54.69 | 64,400 |
21 Feb 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 52.99 | 100 |
20 Feb 2024 | 51.61 | 54.08 | 51.61 | 54.08 | 53.30 | 100 |
16 Feb 2024 | 53.70 | 54.30 | 51.64 | 51.80 | 51.05 | 400 |
15 Feb 2024 | 50.25 | 52.73 | 50.25 | 52.73 | 51.97 | 3,100 |
14 Feb 2024 | 51.00 | 51.00 | 50.76 | 50.76 | 50.03 | 40,700 |
13 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.37 | 100 |
12 Feb 2024 | 49.56 | 49.56 | 48.75 | 48.75 | 48.05 | 40,200 |
09 Feb 2024 | 50.98 | 50.98 | 49.85 | 49.85 | 49.13 | 1,400 |
08 Feb 2024 | 49.53 | 51.61 | 49.04 | 51.61 | 50.87 | 100 |
07 Feb 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.70 | - |
06 Feb 2024 | 52.61 | 52.61 | 50.43 | 50.43 | 49.70 | 1,300 |
05 Feb 2024 | 53.36 | 53.36 | 51.09 | 51.09 | 50.35 | 1,300 |
02 Feb 2024 | 52.88 | 52.88 | 50.20 | 50.20 | 49.48 | 1,332,100 |
01 Feb 2024 | 53.25 | 53.26 | 50.31 | 51.57 | 50.83 | 200 |
31 Jan 2024 | 52.56 | 52.59 | 50.52 | 52.59 | 51.83 | 1,500 |
30 Jan 2024 | 51.95 | 51.95 | 49.77 | 49.77 | 49.05 | 2,900 |
29 Jan 2024 | 50.06 | 52.53 | 50.06 | 52.53 | 51.77 | 100 |
26 Jan 2024 | 49.41 | 51.65 | 48.97 | 48.97 | 48.26 | 400 |
25 Jan 2024 | 52.24 | 52.24 | 50.46 | 50.46 | 49.73 | 100 |
24 Jan 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.23 | 25,700 |
23 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.39 | - |
22 Jan 2024 | 51.13 | 51.94 | 48.70 | 51.13 | 50.39 | 100 |
19 Jan 2024 | 48.87 | 50.63 | 48.87 | 50.63 | 49.90 | 20,100 |
18 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.08 | - |
17 Jan 2024 | 47.77 | 48.65 | 47.77 | 47.77 | 47.08 | 100 |
16 Jan 2024 | 50.60 | 50.60 | 50.56 | 50.56 | 49.83 | 200 |
12 Jan 2024 | 51.30 | 51.30 | 50.54 | 50.54 | 49.81 | 200 |
11 Jan 2024 | 50.80 | 50.80 | 48.92 | 48.92 | 48.21 | 100 |
10 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.39 | 100 |
09 Jan 2024 | 47.74 | 48.24 | 47.74 | 48.24 | 47.54 | 3,500 |
08 Jan 2024 | 48.48 | 50.74 | 48.48 | 48.48 | 47.78 | 300 |
05 Jan 2024 | 50.78 | 50.78 | 49.65 | 49.65 | 48.93 | 200 |
04 Jan 2024 | 49.43 | 49.43 | 49.31 | 49.31 | 48.60 | 200 |
03 Jan 2024 | 48.50 | 48.56 | 46.77 | 48.56 | 47.86 | 100 |
02 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.25 | 100 |
29 Dec 2023 | 49.67 | 49.67 | 47.33 | 47.33 | 46.65 | 700 |
28 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 45.95 | - |
27 Dec 2023 | 46.88 | 49.18 | 46.62 | 46.62 | 45.95 | 100 |
26 Dec 2023 | 45.70 | 49.61 | 45.70 | 46.76 | 46.09 | 900 |
22 Dec 2023 | 49.71 | 49.71 | 46.88 | 46.88 | 46.20 | 30,200 |
21 Dec 2023 | 45.58 | 47.97 | 44.79 | 47.97 | 47.28 | 22,800 |
20 Dec 2023 | 45.24 | 45.65 | 45.24 | 45.65 | 44.99 | 20,200 |
19 Dec 2023 | 47.36 | 47.36 | 45.20 | 45.20 | 44.55 | 20,100 |
18 Dec 2023 | 47.90 | 47.90 | 47.37 | 47.37 | 46.69 | 100 |
15 Dec 2023 | 47.43 | 47.95 | 46.88 | 47.85 | 47.16 | 100 |
14 Dec 2023 | 50.20 | 50.20 | 47.89 | 47.89 | 47.20 | 100 |
13 Dec 2023 | 52.65 | 52.65 | 48.64 | 50.92 | 50.19 | 20,200 |
12 Dec 2023 | 50.92 | 50.92 | 49.05 | 49.05 | 48.34 | 100 |
11 Dec 2023 | 49.57 | 51.44 | 48.94 | 48.94 | 48.23 | 20,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |