Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 57.65 | 57.65 | 57.34 | 57.60 | 57.60 | - |
02 May 2024 | 57.83 | 58.17 | 57.70 | 58.12 | 58.12 | 18 |
30 Apr 2024 | 57.75 | 58.04 | 57.53 | 57.71 | 57.71 | 2 |
29 Apr 2024 | 57.58 | 57.66 | 57.45 | 57.66 | 57.66 | - |
26 Apr 2024 | 57.45 | 57.82 | 57.25 | 57.69 | 57.69 | - |
25 Apr 2024 | 57.25 | 57.59 | 57.19 | 57.59 | 57.59 | - |
24 Apr 2024 | 56.50 | 57.31 | 56.50 | 57.31 | 57.31 | 150 |
23 Apr 2024 | 56.65 | 56.69 | 56.26 | 56.49 | 56.49 | - |
22 Apr 2024 | 56.31 | 56.66 | 56.26 | 56.66 | 56.66 | - |
19 Apr 2024 | 54.95 | 55.95 | 54.95 | 55.95 | 55.95 | 50 |
18 Apr 2024 | 54.59 | 55.14 | 54.59 | 55.14 | 55.14 | - |
17 Apr 2024 | 54.65 | 54.77 | 54.55 | 54.75 | 54.75 | - |
16 Apr 2024 | 54.55 | 54.78 | 54.55 | 54.64 | 54.64 | - |
15 Apr 2024 | 54.86 | 55.10 | 54.66 | 54.88 | 54.88 | 40 |
12 Apr 2024 | 55.01 | 55.36 | 54.59 | 54.59 | 54.59 | 90 |
11 Apr 2024 | 54.77 | 55.09 | 54.72 | 55.09 | 55.09 | 83 |
10 Apr 2024 | 54.97 | 54.98 | 54.75 | 54.75 | 54.75 | - |
09 Apr 2024 | 54.60 | 54.79 | 54.56 | 54.62 | 54.62 | 80 |
08 Apr 2024 | 54.85 | 55.04 | 54.51 | 54.51 | 54.51 | 103 |
05 Apr 2024 | 54.82 | 54.82 | 54.61 | 54.82 | 54.82 | - |
04 Apr 2024 | 55.28 | 55.28 | 55.07 | 55.07 | 55.07 | 10 |
03 Apr 2024 | 55.75 | 55.84 | 55.42 | 55.42 | 55.42 | - |
02 Apr 2024 | 56.70 | 56.70 | 55.93 | 55.93 | 55.93 | 60 |
28 Mar 2024 | 56.17 | 56.58 | 56.17 | 56.55 | 56.55 | - |
27 Mar 2024 | 55.79 | 56.50 | 55.79 | 56.15 | 56.15 | - |
26 Mar 2024 | 55.70 | 55.90 | 55.49 | 55.90 | 55.90 | - |
25 Mar 2024 | 55.71 | 56.06 | 55.63 | 55.65 | 55.65 | 25 |
22 Mar 2024 | 55.64 | 56.09 | 55.64 | 56.00 | 56.00 | 27 |
21 Mar 2024 | 55.47 | 55.89 | 55.47 | 55.89 | 55.89 | - |
20 Mar 2024 | 55.29 | 55.71 | 55.29 | 55.71 | 55.71 | 2,800 |
19 Mar 2024 | 55.15 | 55.50 | 55.15 | 55.34 | 55.34 | - |
18 Mar 2024 | 55.20 | 55.36 | 54.85 | 55.28 | 55.28 | 90 |
15 Mar 2024 | 55.56 | 55.70 | 54.92 | 54.92 | 54.92 | 40 |
14 Mar 2024 | 55.54 | 55.74 | 55.44 | 55.58 | 55.58 | - |
14 Mar 2024 | 0.485 Dividend | |||||
13 Mar 2024 | 55.29 | 55.72 | 55.27 | 55.70 | 55.22 | - |
12 Mar 2024 | 54.97 | 55.52 | 54.97 | 55.49 | 55.01 | 20 |
11 Mar 2024 | 54.33 | 55.02 | 54.33 | 55.02 | 54.54 | - |
08 Mar 2024 | 54.10 | 54.52 | 53.96 | 54.52 | 54.05 | 22 |
07 Mar 2024 | 54.47 | 54.65 | 54.25 | 54.25 | 53.78 | - |
06 Mar 2024 | 54.75 | 55.02 | 54.68 | 54.68 | 54.20 | 5 |
05 Mar 2024 | 54.86 | 55.27 | 54.86 | 55.01 | 54.53 | - |
04 Mar 2024 | 55.12 | 55.12 | 54.73 | 54.93 | 54.45 | 30 |
01 Mar 2024 | 55.44 | 55.50 | 54.90 | 55.06 | 54.58 | - |
29 Feb 2024 | 55.72 | 55.72 | 55.40 | 55.55 | 55.07 | 30 |
28 Feb 2024 | 55.55 | 55.68 | 55.55 | 55.55 | 55.07 | - |
27 Feb 2024 | 55.78 | 55.87 | 55.56 | 55.69 | 55.21 | 13 |
26 Feb 2024 | 56.35 | 56.45 | 56.04 | 56.04 | 55.55 | 5 |
23 Feb 2024 | 56.36 | 56.86 | 56.36 | 56.47 | 55.98 | 20 |
22 Feb 2024 | 56.34 | 56.34 | 56.13 | 56.28 | 55.79 | 20 |
21 Feb 2024 | 55.94 | 56.52 | 55.94 | 56.52 | 56.03 | 40 |
20 Feb 2024 | 54.96 | 56.01 | 54.82 | 56.00 | 55.51 | - |
19 Feb 2024 | 55.20 | 55.20 | 54.95 | 55.13 | 54.65 | - |
16 Feb 2024 | 55.10 | 55.26 | 55.05 | 55.26 | 54.78 | - |
15 Feb 2024 | 55.15 | 55.18 | 55.05 | 55.05 | 54.57 | - |
14 Feb 2024 | 55.24 | 55.63 | 55.05 | 55.05 | 54.57 | 110 |
13 Feb 2024 | 55.15 | 56.01 | 55.03 | 55.19 | 54.71 | 54 |
12 Feb 2024 | 55.15 | 55.26 | 54.89 | 55.20 | 54.72 | 5 |
09 Feb 2024 | 55.40 | 55.43 | 54.85 | 54.85 | 54.37 | - |
08 Feb 2024 | 55.55 | 55.66 | 55.32 | 55.32 | 54.84 | - |
07 Feb 2024 | 55.51 | 55.78 | 55.51 | 55.77 | 55.28 | - |
06 Feb 2024 | 55.63 | 55.85 | 55.57 | 55.74 | 55.25 | 29 |
05 Feb 2024 | 55.95 | 56.20 | 55.83 | 55.83 | 55.34 | - |
02 Feb 2024 | 55.90 | 56.13 | 55.81 | 56.12 | 55.63 | 75 |
01 Feb 2024 | 54.95 | 55.73 | 54.95 | 55.73 | 55.24 | 10 |
31 Jan 2024 | 55.22 | 55.50 | 55.22 | 55.22 | 54.74 | - |
30 Jan 2024 | 54.95 | 55.33 | 54.95 | 55.33 | 54.85 | 72 |
29 Jan 2024 | 55.05 | 55.17 | 54.71 | 55.17 | 54.69 | 340 |
26 Jan 2024 | 54.36 | 54.71 | 54.36 | 54.50 | 54.03 | 10 |
25 Jan 2024 | 54.23 | 54.26 | 54.07 | 54.21 | 53.74 | - |
24 Jan 2024 | 54.95 | 54.95 | 54.42 | 54.42 | 53.95 | 6 |
23 Jan 2024 | 54.65 | 55.18 | 54.59 | 55.18 | 54.70 | - |
22 Jan 2024 | 55.16 | 55.16 | 54.59 | 54.59 | 54.11 | 4 |
19 Jan 2024 | 55.16 | 55.20 | 54.89 | 54.89 | 54.41 | 130 |
18 Jan 2024 | 54.87 | 55.09 | 54.87 | 55.09 | 54.61 | - |
17 Jan 2024 | 54.95 | 55.28 | 54.84 | 55.08 | 54.60 | 30 |
16 Jan 2024 | 54.97 | 55.41 | 54.97 | 55.22 | 54.74 | - |
15 Jan 2024 | 54.95 | 55.09 | 54.95 | 54.98 | 54.50 | - |
12 Jan 2024 | 54.29 | 55.02 | 54.29 | 55.00 | 54.52 | 181 |
11 Jan 2024 | 54.72 | 54.84 | 54.53 | 54.53 | 54.06 | 51 |
10 Jan 2024 | 55.02 | 55.02 | 54.71 | 54.74 | 54.26 | 90 |
09 Jan 2024 | 54.70 | 54.96 | 54.65 | 54.65 | 54.17 | 100 |
08 Jan 2024 | 54.54 | 54.54 | 54.29 | 54.53 | 54.06 | 45 |
05 Jan 2024 | 54.60 | 54.62 | 54.07 | 54.07 | 53.60 | - |
04 Jan 2024 | 55.02 | 55.02 | 54.69 | 54.71 | 54.23 | 7 |
03 Jan 2024 | 54.73 | 55.03 | 54.44 | 54.89 | 54.41 | 25 |
02 Jan 2024 | 53.49 | 54.40 | 53.49 | 54.40 | 53.93 | 3 |
29 Dec 2023 | 52.95 | 53.07 | 52.95 | 53.05 | 52.59 | - |
28 Dec 2023 | 52.67 | 52.96 | 52.67 | 52.96 | 52.50 | - |
27 Dec 2023 | 53.05 | 53.05 | 52.67 | 52.80 | 52.34 | 12 |
22 Dec 2023 | 52.40 | 53.00 | 52.40 | 53.00 | 52.54 | 10 |
21 Dec 2023 | 52.57 | 52.74 | 52.38 | 52.38 | 51.92 | - |
20 Dec 2023 | 53.50 | 53.89 | 53.08 | 53.08 | 52.62 | 10 |
19 Dec 2023 | 53.55 | 53.90 | 53.55 | 53.74 | 53.27 | 10 |
18 Dec 2023 | 53.99 | 54.09 | 53.50 | 54.09 | 53.62 | 161 |
15 Dec 2023 | 53.69 | 54.00 | 53.69 | 53.70 | 53.23 | 300 |
14 Dec 2023 | 54.86 | 55.20 | 54.18 | 54.18 | 53.71 | 135 |
13 Dec 2023 | 54.95 | 55.12 | 54.95 | 55.08 | 54.60 | - |
12 Dec 2023 | 54.64 | 54.99 | 54.49 | 54.83 | 54.35 | - |
11 Dec 2023 | 54.32 | 54.79 | 54.25 | 54.72 | 54.24 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |