Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 56.74 | 56.74 | 56.65 | 56.65 | 56.65 | 9,318 |
22 May 2024 | 56.90 | 56.90 | 56.72 | 56.77 | 56.77 | 181,200 |
21 May 2024 | 56.95 | 57.00 | 56.90 | 56.93 | 56.93 | 169,500 |
20 May 2024 | 57.12 | 57.12 | 56.99 | 56.99 | 56.99 | 394,800 |
17 May 2024 | 57.22 | 57.22 | 57.00 | 57.03 | 57.03 | 184,800 |
16 May 2024 | 57.32 | 57.32 | 57.13 | 57.22 | 57.22 | 227,500 |
15 May 2024 | 57.32 | 57.33 | 57.21 | 57.26 | 57.26 | 214,500 |
14 May 2024 | 57.19 | 57.19 | 57.15 | 57.15 | 57.15 | 219,700 |
13 May 2024 | 57.18 | 57.19 | 57.11 | 57.14 | 57.14 | 114,600 |
10 May 2024 | 57.17 | 57.17 | 57.10 | 57.14 | 57.14 | 177,700 |
09 May 2024 | 57.18 | 57.25 | 57.17 | 57.24 | 57.24 | 216,400 |
08 May 2024 | 57.17 | 57.22 | 57.17 | 57.19 | 57.19 | 133,800 |
07 May 2024 | 57.19 | 57.24 | 57.15 | 57.21 | 57.21 | 187,700 |
06 May 2024 | 56.98 | 57.09 | 56.96 | 57.09 | 57.09 | 148,700 |
03 May 2024 | 56.97 | 56.99 | 56.90 | 56.95 | 56.95 | 188,600 |
02 May 2024 | 56.73 | 56.81 | 56.73 | 56.77 | 56.77 | 299,200 |
01 May 2024 | 56.75 | 56.78 | 56.66 | 56.72 | 56.72 | 251,100 |
01 May 2024 | 0.134 Dividend | |||||
30 Apr 2024 | 56.79 | 56.79 | 56.71 | 56.75 | 56.62 | 224,600 |
29 Apr 2024 | 56.83 | 56.85 | 56.79 | 56.81 | 56.68 | 160,800 |
26 Apr 2024 | 56.76 | 56.83 | 56.68 | 56.68 | 56.55 | 152,500 |
25 Apr 2024 | 56.70 | 56.75 | 56.68 | 56.75 | 56.62 | 143,800 |
24 Apr 2024 | 56.90 | 56.90 | 56.82 | 56.89 | 56.76 | 140,700 |
23 Apr 2024 | 56.90 | 57.00 | 56.86 | 56.92 | 56.79 | 229,900 |
22 Apr 2024 | 56.92 | 56.94 | 56.89 | 56.93 | 56.80 | 157,600 |
19 Apr 2024 | 57.00 | 57.00 | 56.88 | 56.91 | 56.78 | 247,800 |
18 Apr 2024 | 56.90 | 56.90 | 56.79 | 56.85 | 56.72 | 158,000 |
17 Apr 2024 | 56.76 | 56.97 | 56.74 | 56.93 | 56.80 | 200,200 |
16 Apr 2024 | 56.82 | 56.85 | 56.71 | 56.81 | 56.68 | 387,300 |
15 Apr 2024 | 56.85 | 56.86 | 56.72 | 56.84 | 56.71 | 148,200 |
12 Apr 2024 | 56.87 | 56.97 | 56.84 | 56.91 | 56.78 | 196,400 |
11 Apr 2024 | 56.65 | 56.81 | 56.63 | 56.70 | 56.57 | 234,900 |
10 Apr 2024 | 56.75 | 56.78 | 56.65 | 56.76 | 56.63 | 267,400 |
09 Apr 2024 | 56.96 | 57.06 | 56.95 | 57.03 | 56.90 | 246,600 |
08 Apr 2024 | 56.82 | 56.88 | 56.75 | 56.83 | 56.70 | 191,700 |
05 Apr 2024 | 56.85 | 56.94 | 56.79 | 56.81 | 56.68 | 202,000 |
04 Apr 2024 | 56.97 | 57.02 | 56.91 | 57.02 | 56.89 | 232,400 |
03 Apr 2024 | 56.82 | 56.95 | 56.78 | 56.92 | 56.79 | 314,800 |
02 Apr 2024 | 57.15 | 57.15 | 56.94 | 56.98 | 56.85 | 303,100 |
01 Apr 2024 | 57.28 | 57.28 | 57.14 | 57.24 | 57.10 | 354,600 |
01 Apr 2024 | 0.13 Dividend | |||||
28 Mar 2024 | 57.50 | 57.54 | 57.43 | 57.54 | 57.27 | 184,700 |
27 Mar 2024 | 57.47 | 57.53 | 57.42 | 57.48 | 57.21 | 245,500 |
26 Mar 2024 | 57.62 | 57.62 | 57.50 | 57.53 | 57.26 | 189,800 |
25 Mar 2024 | 57.72 | 57.72 | 57.60 | 57.62 | 57.35 | 337,500 |
22 Mar 2024 | 57.75 | 57.75 | 57.67 | 57.70 | 57.43 | 199,300 |
21 Mar 2024 | 57.70 | 57.72 | 57.62 | 57.62 | 57.35 | 182,900 |
20 Mar 2024 | 57.72 | 57.75 | 57.58 | 57.68 | 57.41 | 152,200 |
19 Mar 2024 | 57.76 | 57.76 | 57.68 | 57.72 | 57.45 | 227,000 |
18 Mar 2024 | 57.80 | 57.80 | 57.60 | 57.65 | 57.38 | 226,800 |
15 Mar 2024 | 57.74 | 57.74 | 57.66 | 57.71 | 57.44 | 303,300 |
14 Mar 2024 | 57.83 | 57.83 | 57.65 | 57.71 | 57.44 | 169,200 |
13 Mar 2024 | 57.88 | 57.90 | 57.84 | 57.85 | 57.58 | 163,100 |
12 Mar 2024 | 57.84 | 57.88 | 57.78 | 57.79 | 57.52 | 170,700 |
11 Mar 2024 | 57.88 | 57.91 | 57.85 | 57.85 | 57.58 | 151,300 |
08 Mar 2024 | 57.86 | 57.91 | 57.83 | 57.83 | 57.56 | 255,900 |
07 Mar 2024 | 57.83 | 57.90 | 57.82 | 57.90 | 57.63 | 270,000 |
06 Mar 2024 | 57.77 | 57.84 | 57.74 | 57.79 | 57.52 | 194,400 |
05 Mar 2024 | 57.71 | 57.82 | 57.68 | 57.75 | 57.48 | 230,600 |
04 Mar 2024 | 57.60 | 57.67 | 57.59 | 57.65 | 57.38 | 173,300 |
01 Mar 2024 | 57.67 | 57.76 | 57.56 | 57.74 | 57.47 | 153,900 |
01 Mar 2024 | 0.134 Dividend | |||||
29 Feb 2024 | 57.84 | 57.86 | 57.79 | 57.83 | 57.43 | 267,800 |
28 Feb 2024 | 57.75 | 57.82 | 57.67 | 57.82 | 57.42 | 131,900 |
27 Feb 2024 | 57.78 | 57.78 | 57.63 | 57.70 | 57.30 | 148,100 |
26 Feb 2024 | 57.80 | 57.80 | 57.67 | 57.71 | 57.31 | 158,700 |
23 Feb 2024 | 57.72 | 57.82 | 57.71 | 57.74 | 57.34 | 214,200 |
22 Feb 2024 | 57.70 | 57.75 | 57.64 | 57.71 | 57.31 | 133,300 |
21 Feb 2024 | 57.74 | 57.75 | 57.65 | 57.72 | 57.32 | 115,800 |
20 Feb 2024 | 57.69 | 57.74 | 57.65 | 57.74 | 57.34 | 200,200 |
16 Feb 2024 | 57.61 | 57.67 | 57.55 | 57.67 | 57.27 | 168,300 |
15 Feb 2024 | 57.56 | 57.69 | 57.52 | 57.69 | 57.29 | 297,300 |
14 Feb 2024 | 57.36 | 57.61 | 57.30 | 57.53 | 57.13 | 130,400 |
13 Feb 2024 | 57.43 | 57.43 | 57.34 | 57.42 | 57.02 | 183,500 |
12 Feb 2024 | 57.67 | 57.73 | 57.64 | 57.67 | 57.27 | 134,000 |
09 Feb 2024 | 57.56 | 57.61 | 57.51 | 57.59 | 57.19 | 119,500 |
08 Feb 2024 | 57.54 | 57.57 | 57.48 | 57.56 | 57.16 | 173,100 |
07 Feb 2024 | 57.52 | 57.63 | 57.50 | 57.50 | 57.10 | 230,400 |
06 Feb 2024 | 57.46 | 57.67 | 57.41 | 57.54 | 57.14 | 116,600 |
05 Feb 2024 | 57.57 | 57.61 | 57.41 | 57.47 | 57.07 | 271,800 |
02 Feb 2024 | 57.75 | 57.77 | 57.60 | 57.74 | 57.34 | 208,100 |
01 Feb 2024 | 58.00 | 58.07 | 57.95 | 58.00 | 57.60 | 338,400 |
01 Feb 2024 | 0.12 Dividend | |||||
31 Jan 2024 | 57.80 | 58.00 | 57.79 | 57.95 | 57.43 | 174,900 |
30 Jan 2024 | 57.64 | 57.71 | 57.56 | 57.70 | 57.18 | 149,800 |
29 Jan 2024 | 57.52 | 57.69 | 57.50 | 57.67 | 57.15 | 228,100 |
26 Jan 2024 | 57.46 | 57.52 | 57.42 | 57.46 | 56.94 | 165,200 |
25 Jan 2024 | 57.47 | 57.55 | 57.39 | 57.49 | 56.97 | 182,300 |
24 Jan 2024 | 57.47 | 57.48 | 57.30 | 57.34 | 56.83 | 172,400 |
23 Jan 2024 | 57.43 | 57.46 | 57.33 | 57.42 | 56.90 | 224,400 |
22 Jan 2024 | 57.49 | 57.52 | 57.42 | 57.49 | 56.97 | 378,000 |
19 Jan 2024 | 57.51 | 57.51 | 57.32 | 57.33 | 56.82 | 261,800 |
18 Jan 2024 | 57.56 | 57.61 | 57.43 | 57.44 | 56.92 | 269,200 |
17 Jan 2024 | 57.67 | 57.67 | 57.58 | 57.60 | 57.08 | 193,000 |
16 Jan 2024 | 57.95 | 57.95 | 57.71 | 57.77 | 57.25 | 307,300 |
12 Jan 2024 | 58.02 | 58.03 | 57.91 | 57.94 | 57.42 | 193,900 |
11 Jan 2024 | 57.90 | 58.04 | 57.87 | 58.04 | 57.52 | 197,700 |
10 Jan 2024 | 58.00 | 58.00 | 57.91 | 57.93 | 57.41 | 686,200 |
09 Jan 2024 | 57.96 | 58.05 | 57.96 | 58.02 | 57.50 | 171,000 |
08 Jan 2024 | 57.86 | 58.07 | 57.86 | 57.94 | 57.42 | 128,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |