Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 177 |
02 May 2024 | 58.40 | 58.44 | 57.87 | 58.44 | 58.44 | 72 |
01 May 2024 | 55.85 | 58.06 | 55.85 | 57.84 | 57.84 | 8 |
30 Apr 2024 | 57.47 | 57.47 | 56.93 | 57.02 | 57.02 | 24 |
29 Apr 2024 | 57.54 | 57.75 | 57.23 | 57.44 | 57.44 | 57 |
26 Apr 2024 | 56.97 | 57.20 | 56.36 | 57.20 | 57.20 | 45 |
25 Apr 2024 | 56.19 | 56.71 | 56.19 | 56.47 | 56.47 | 129 |
24 Apr 2024 | 56.34 | 56.56 | 56.00 | 56.43 | 56.43 | 13 |
23 Apr 2024 | 56.41 | 56.73 | 56.29 | 56.29 | 56.29 | 2 |
22 Apr 2024 | 56.42 | 56.92 | 56.41 | 56.89 | 56.89 | 84 |
19 Apr 2024 | 56.32 | 56.56 | 55.83 | 56.46 | 56.46 | 213 |
18 Apr 2024 | 56.24 | 56.35 | 55.76 | 55.80 | 55.80 | 84 |
17 Apr 2024 | 56.73 | 56.84 | 56.35 | 56.35 | 56.35 | 205 |
16 Apr 2024 | 55.51 | 56.37 | 55.25 | 56.37 | 56.37 | 970 |
15 Apr 2024 | 56.82 | 57.50 | 56.82 | 57.10 | 57.10 | 6 |
12 Apr 2024 | 58.79 | 58.79 | 56.59 | 56.79 | 56.79 | 391 |
11 Apr 2024 | 59.01 | 59.60 | 58.77 | 58.84 | 58.84 | 27 |
10 Apr 2024 | 59.09 | 59.14 | 58.36 | 59.01 | 59.01 | 29 |
09 Apr 2024 | 59.26 | 59.54 | 59.26 | 59.51 | 59.51 | 2 |
08 Apr 2024 | 59.06 | 59.64 | 58.82 | 59.17 | 59.17 | 45 |
05 Apr 2024 | 59.22 | 59.35 | 58.75 | 58.99 | 58.99 | 18 |
04 Apr 2024 | 59.98 | 59.98 | 59.97 | 59.98 | 59.98 | 11 |
03 Apr 2024 | 59.67 | 59.67 | 58.99 | 59.03 | 59.03 | 212 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 60.61 | 61.42 | 60.46 | 60.55 | 60.55 | 1,936 |
27 Mar 2024 | 59.30 | 59.98 | 58.77 | 59.98 | 59.98 | 135 |
26 Mar 2024 | 59.78 | 60.00 | 59.36 | 59.66 | 59.66 | 44 |
25 Mar 2024 | 59.42 | 59.42 | 58.75 | 59.36 | 59.36 | 57 |
22 Mar 2024 | 59.55 | 59.82 | 59.22 | 59.22 | 59.22 | 57 |
21 Mar 2024 | 59.15 | 59.70 | 58.75 | 59.25 | 59.25 | 1,552 |
20 Mar 2024 | 58.60 | 58.91 | 58.32 | 58.62 | 58.62 | 94 |
19 Mar 2024 | 59.19 | 59.19 | 58.47 | 58.99 | 58.99 | 100 |
18 Mar 2024 | 60.04 | 60.04 | 58.80 | 59.01 | 59.01 | 52 |
15 Mar 2024 | 58.79 | 59.58 | 58.79 | 59.44 | 59.44 | 3 |
14 Mar 2024 | 60.48 | 61.06 | 59.93 | 60.28 | 60.28 | 3 |
13 Mar 2024 | 60.92 | 61.23 | 60.12 | 61.23 | 61.23 | 95 |
12 Mar 2024 | 60.29 | 60.89 | 60.29 | 60.50 | 60.50 | 3 |
11 Mar 2024 | 60.22 | 60.72 | 59.59 | 60.67 | 60.67 | 269 |
08 Mar 2024 | 59.04 | 60.68 | 59.04 | 60.68 | 60.68 | 2 |
07 Mar 2024 | 60.24 | 60.24 | 59.35 | 59.57 | 59.57 | 47 |
06 Mar 2024 | 59.89 | 59.89 | 59.16 | 59.41 | 59.41 | 102 |
05 Mar 2024 | 58.12 | 59.08 | 57.70 | 58.97 | 58.97 | 116 |
04 Mar 2024 | 58.69 | 58.69 | 58.18 | 58.18 | 58.18 | 37 |
01 Mar 2024 | 58.05 | 58.59 | 57.65 | 58.59 | 58.59 | 542 |
29 Feb 2024 | 57.55 | 57.98 | 57.39 | 57.71 | 57.71 | 60 |
29 Feb 2024 | 0.275 Dividend | |||||
28 Feb 2024 | 58.32 | 58.46 | 57.90 | 57.90 | 57.63 | 419 |
27 Feb 2024 | 58.82 | 58.91 | 58.03 | 58.41 | 58.13 | 27 |
26 Feb 2024 | 59.36 | 59.48 | 58.54 | 58.54 | 58.27 | 434 |
23 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.99 | 21 |
22 Feb 2024 | 60.01 | 60.29 | 60.01 | 60.28 | 59.99 | 307 |
21 Feb 2024 | 59.18 | 59.45 | 58.41 | 59.37 | 59.09 | 83 |
20 Feb 2024 | 58.43 | 58.68 | 57.84 | 58.67 | 58.39 | 326 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 59.14 | 59.14 | 58.25 | 58.45 | 58.17 | 426 |
15 Feb 2024 | 58.53 | 59.04 | 58.07 | 58.57 | 58.29 | 71 |
14 Feb 2024 | 57.96 | 58.65 | 57.85 | 58.07 | 57.79 | 5 |
13 Feb 2024 | 57.51 | 58.06 | 56.97 | 58.06 | 57.79 | 144 |
12 Feb 2024 | 58.53 | 59.63 | 58.46 | 58.79 | 58.51 | 1,525 |
09 Feb 2024 | 56.36 | 58.30 | 55.96 | 58.27 | 58.00 | 963 |
08 Feb 2024 | 56.44 | 56.89 | 55.00 | 55.76 | 55.50 | 570 |
07 Feb 2024 | 57.05 | 60.09 | 55.28 | 58.13 | 57.85 | 404 |
06 Feb 2024 | 63.71 | 64.47 | 62.92 | 64.30 | 63.99 | 20 |
05 Feb 2024 | 65.15 | 65.15 | 63.95 | 64.08 | 63.78 | 144 |
02 Feb 2024 | 65.57 | 65.57 | 64.71 | 64.94 | 64.63 | 8 |
01 Feb 2024 | 66.18 | 66.26 | 65.18 | 65.23 | 64.92 | 25 |
31 Jan 2024 | 67.42 | 67.45 | 67.04 | 67.32 | 67.00 | 11 |
30 Jan 2024 | 66.81 | 67.28 | 66.69 | 67.14 | 66.82 | 113 |
29 Jan 2024 | 66.73 | 66.91 | 66.45 | 66.91 | 66.59 | 20 |
26 Jan 2024 | 66.74 | 67.50 | 66.74 | 66.82 | 66.50 | 151 |
25 Jan 2024 | 67.26 | 67.26 | 66.48 | 66.48 | 66.16 | 45 |
24 Jan 2024 | 67.87 | 67.87 | 66.61 | 66.98 | 66.66 | 6 |
23 Jan 2024 | 67.95 | 68.07 | 66.88 | 66.92 | 66.60 | 218 |
22 Jan 2024 | 67.17 | 67.39 | 67.13 | 67.32 | 67.00 | 4 |
19 Jan 2024 | 66.53 | 66.65 | 66.18 | 66.65 | 66.33 | 15 |
18 Jan 2024 | 65.85 | 65.85 | 65.53 | 65.53 | 65.22 | 3 |
17 Jan 2024 | 65.53 | 65.91 | 64.95 | 65.62 | 65.31 | 2,254 |
16 Jan 2024 | 64.70 | 65.40 | 64.62 | 65.36 | 65.05 | 4 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.64 | 66.64 | 65.27 | 65.27 | 64.96 | 34 |
11 Jan 2024 | 66.40 | 66.40 | 65.94 | 66.00 | 65.69 | 27 |
10 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.34 | - |
09 Jan 2024 | 66.57 | 66.57 | 66.52 | 66.52 | 66.20 | 154 |
08 Jan 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.41 | 2 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 65.40 | 65.59 | 65.21 | 65.59 | 65.28 | 82 |
03 Jan 2024 | 65.79 | 65.91 | 65.11 | 65.66 | 65.35 | 77 |
02 Jan 2024 | 67.00 | 67.66 | 66.82 | 67.50 | 67.18 | 92 |
29 Dec 2023 | 68.08 | 68.13 | 67.64 | 67.64 | 67.32 | 2 |
28 Dec 2023 | 67.99 | 68.27 | 67.99 | 68.27 | 67.95 | 22 |
27 Dec 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.65 | 139 |
22 Dec 2023 | 68.38 | 68.41 | 67.89 | 67.93 | 67.61 | 29 |
21 Dec 2023 | 68.24 | 68.24 | 67.29 | 67.55 | 67.23 | 18 |
20 Dec 2023 | 68.57 | 68.59 | 67.69 | 67.72 | 67.40 | 28 |
19 Dec 2023 | 69.20 | 69.20 | 68.48 | 68.93 | 68.60 | 21 |
18 Dec 2023 | 68.95 | 69.12 | 68.35 | 68.46 | 68.13 | 9 |
15 Dec 2023 | 69.04 | 69.36 | 68.97 | 69.35 | 69.02 | 17 |
14 Dec 2023 | 68.95 | 69.93 | 68.82 | 68.82 | 68.49 | 457 |
13 Dec 2023 | 65.44 | 65.91 | 65.44 | 65.69 | 65.38 | 4 |
12 Dec 2023 | 65.58 | 65.89 | 65.04 | 65.17 | 64.86 | 19 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |