Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.62 | 60.21 | 58.84 | 59.51 | 59.51 | 15,413 |
02 May 2024 | 55.63 | 56.01 | 55.53 | 55.79 | 55.79 | 8,200 |
01 May 2024 | 52.96 | 55.52 | 52.96 | 54.78 | 54.78 | 4,500 |
01 May 2024 | 0.289 Dividend | |||||
30 Apr 2024 | 55.88 | 56.28 | 55.13 | 55.13 | 54.84 | 6,800 |
29 Apr 2024 | 55.84 | 56.06 | 55.72 | 55.75 | 55.46 | 17,400 |
26 Apr 2024 | 55.77 | 56.08 | 55.54 | 55.76 | 55.47 | 10,600 |
25 Apr 2024 | 54.98 | 55.50 | 54.68 | 55.35 | 55.06 | 8,000 |
24 Apr 2024 | 56.05 | 56.21 | 55.35 | 55.66 | 55.37 | 8,500 |
23 Apr 2024 | 55.11 | 55.83 | 55.08 | 55.75 | 55.46 | 16,200 |
22 Apr 2024 | 54.74 | 55.09 | 54.74 | 54.96 | 54.67 | 20,000 |
19 Apr 2024 | 55.49 | 55.49 | 54.97 | 55.03 | 54.74 | 9,000 |
18 Apr 2024 | 54.48 | 54.73 | 54.29 | 54.46 | 54.17 | 8,200 |
17 Apr 2024 | 54.75 | 55.03 | 54.66 | 54.86 | 54.57 | 10,900 |
16 Apr 2024 | 54.39 | 54.72 | 54.20 | 54.56 | 54.27 | 9,600 |
15 Apr 2024 | 54.94 | 55.06 | 54.45 | 54.45 | 54.16 | 5,500 |
12 Apr 2024 | 54.82 | 55.04 | 54.54 | 54.63 | 54.34 | 6,600 |
11 Apr 2024 | 55.77 | 55.96 | 55.33 | 55.88 | 55.59 | 11,800 |
10 Apr 2024 | 54.47 | 54.55 | 54.13 | 54.21 | 53.93 | 7,600 |
09 Apr 2024 | 55.32 | 55.41 | 54.75 | 55.04 | 54.75 | 7,400 |
08 Apr 2024 | 56.55 | 56.68 | 56.39 | 56.50 | 56.20 | 8,500 |
05 Apr 2024 | 56.17 | 56.58 | 55.95 | 56.42 | 56.12 | 10,600 |
04 Apr 2024 | 56.90 | 56.93 | 56.08 | 56.31 | 56.01 | 10,000 |
03 Apr 2024 | 56.94 | 57.33 | 56.94 | 57.24 | 56.94 | 6,200 |
02 Apr 2024 | 56.78 | 57.60 | 56.78 | 57.14 | 56.84 | 8,900 |
01 Apr 2024 | 59.71 | 59.71 | 58.24 | 58.29 | 57.98 | 10,200 |
28 Mar 2024 | 59.05 | 59.20 | 58.61 | 58.86 | 58.55 | 8,400 |
27 Mar 2024 | 58.90 | 59.01 | 58.55 | 58.85 | 58.54 | 5,700 |
26 Mar 2024 | 59.42 | 59.45 | 59.17 | 59.35 | 59.04 | 9,200 |
25 Mar 2024 | 59.02 | 59.17 | 58.67 | 58.99 | 58.68 | 7,600 |
22 Mar 2024 | 59.00 | 59.47 | 59.00 | 59.23 | 58.92 | 6,300 |
21 Mar 2024 | 58.76 | 59.04 | 58.26 | 58.67 | 58.36 | 25,800 |
20 Mar 2024 | 60.93 | 61.86 | 60.77 | 61.73 | 61.41 | 12,500 |
19 Mar 2024 | 59.17 | 60.12 | 59.15 | 59.85 | 59.54 | 9,000 |
18 Mar 2024 | 59.23 | 59.52 | 58.75 | 59.47 | 59.16 | 7,200 |
15 Mar 2024 | 59.81 | 60.07 | 59.36 | 59.77 | 59.46 | 8,000 |
14 Mar 2024 | 61.00 | 61.00 | 60.61 | 60.93 | 60.61 | 11,000 |
13 Mar 2024 | 60.90 | 61.20 | 60.66 | 61.02 | 60.70 | 4,300 |
12 Mar 2024 | 60.54 | 61.06 | 60.23 | 61.06 | 60.74 | 16,600 |
11 Mar 2024 | 60.87 | 60.94 | 60.33 | 60.75 | 60.43 | 14,100 |
08 Mar 2024 | 61.09 | 61.34 | 60.78 | 60.95 | 60.63 | 10,700 |
07 Mar 2024 | 59.01 | 59.35 | 59.00 | 59.33 | 59.02 | 16,100 |
06 Mar 2024 | 57.73 | 58.35 | 57.73 | 58.23 | 57.92 | 10,100 |
05 Mar 2024 | 57.86 | 57.96 | 57.59 | 57.71 | 57.41 | 22,000 |
04 Mar 2024 | 57.47 | 58.22 | 57.47 | 58.14 | 57.84 | 29,500 |
01 Mar 2024 | 56.67 | 57.13 | 56.40 | 57.13 | 56.83 | 12,300 |
29 Feb 2024 | 56.32 | 56.52 | 56.20 | 56.39 | 56.09 | 23,700 |
28 Feb 2024 | 55.58 | 55.76 | 55.48 | 55.76 | 55.47 | 11,100 |
27 Feb 2024 | 56.38 | 56.68 | 56.27 | 56.58 | 56.28 | 22,200 |
26 Feb 2024 | 56.94 | 56.99 | 56.25 | 56.45 | 56.15 | 291,500 |
23 Feb 2024 | 56.05 | 56.33 | 55.98 | 56.24 | 55.95 | 28,100 |
22 Feb 2024 | 55.60 | 56.15 | 55.60 | 55.99 | 55.70 | 7,000 |
21 Feb 2024 | 55.52 | 56.05 | 55.49 | 56.05 | 55.76 | 21,500 |
20 Feb 2024 | 55.42 | 55.82 | 55.42 | 55.72 | 55.43 | 33,300 |
16 Feb 2024 | 53.29 | 54.03 | 53.21 | 53.88 | 53.60 | 8,300 |
15 Feb 2024 | 52.77 | 53.48 | 52.77 | 53.39 | 53.11 | 17,100 |
14 Feb 2024 | 52.17 | 52.73 | 52.05 | 52.71 | 52.43 | 10,200 |
13 Feb 2024 | 50.48 | 51.08 | 50.45 | 50.94 | 50.67 | 21,000 |
12 Feb 2024 | 50.37 | 50.61 | 50.29 | 50.57 | 50.30 | 16,800 |
09 Feb 2024 | 50.96 | 51.04 | 50.68 | 50.93 | 50.66 | 10,200 |
08 Feb 2024 | 51.49 | 51.49 | 51.04 | 51.10 | 50.83 | 10,600 |
07 Feb 2024 | 51.31 | 51.80 | 51.30 | 51.61 | 51.34 | 14,900 |
06 Feb 2024 | 50.60 | 51.17 | 50.54 | 50.91 | 50.64 | 23,600 |
05 Feb 2024 | 52.23 | 52.30 | 51.56 | 51.90 | 51.63 | 22,700 |
02 Feb 2024 | 53.16 | 53.27 | 52.60 | 52.81 | 52.53 | 11,200 |
01 Feb 2024 | 52.77 | 54.31 | 52.59 | 54.31 | 54.03 | 10,400 |
31 Jan 2024 | 51.42 | 51.63 | 50.80 | 50.93 | 50.66 | 25,000 |
30 Jan 2024 | 52.44 | 52.44 | 51.45 | 52.05 | 51.78 | 83,400 |
29 Jan 2024 | 52.32 | 52.93 | 52.20 | 52.67 | 52.39 | 11,000 |
26 Jan 2024 | 53.43 | 53.66 | 53.22 | 53.22 | 52.94 | 9,900 |
25 Jan 2024 | 53.45 | 53.73 | 53.01 | 53.25 | 52.97 | 10,900 |
24 Jan 2024 | 52.77 | 52.87 | 51.89 | 51.89 | 51.62 | 31,100 |
23 Jan 2024 | 51.72 | 52.08 | 51.50 | 51.91 | 51.64 | 15,000 |
22 Jan 2024 | 51.22 | 51.49 | 51.10 | 51.21 | 50.94 | 11,900 |
19 Jan 2024 | 50.66 | 51.41 | 50.61 | 51.41 | 51.14 | 11,600 |
18 Jan 2024 | 50.44 | 50.59 | 49.99 | 50.49 | 50.23 | 13,000 |
17 Jan 2024 | 51.23 | 51.23 | 50.43 | 50.86 | 50.59 | 9,600 |
16 Jan 2024 | 53.56 | 53.66 | 53.31 | 53.48 | 53.20 | 9,200 |
12 Jan 2024 | 53.82 | 54.20 | 53.76 | 53.92 | 53.64 | 8,400 |
11 Jan 2024 | 53.60 | 53.76 | 53.16 | 53.59 | 53.31 | 9,000 |
10 Jan 2024 | 52.59 | 53.50 | 52.59 | 53.36 | 53.08 | 8,800 |
09 Jan 2024 | 53.42 | 53.88 | 53.42 | 53.73 | 53.45 | 8,300 |
08 Jan 2024 | 53.48 | 53.95 | 53.48 | 53.95 | 53.67 | 8,600 |
05 Jan 2024 | 53.21 | 54.09 | 53.17 | 53.39 | 53.11 | 6,700 |
04 Jan 2024 | 53.09 | 53.77 | 53.09 | 53.20 | 52.92 | 8,900 |
03 Jan 2024 | 53.29 | 53.35 | 52.67 | 52.95 | 52.67 | 7,100 |
02 Jan 2024 | 53.73 | 54.06 | 53.64 | 53.80 | 53.52 | 11,100 |
29 Dec 2023 | 54.56 | 55.39 | 54.56 | 54.91 | 54.62 | 7,500 |
28 Dec 2023 | 55.31 | 55.51 | 55.00 | 55.05 | 54.76 | 6,100 |
27 Dec 2023 | 54.99 | 55.54 | 54.92 | 55.49 | 55.20 | 7,800 |
26 Dec 2023 | 55.06 | 55.06 | 54.14 | 55.03 | 54.74 | 5,100 |
22 Dec 2023 | 54.44 | 54.67 | 54.26 | 54.65 | 54.36 | 19,900 |
21 Dec 2023 | 54.37 | 54.65 | 54.01 | 54.45 | 54.16 | 20,500 |
20 Dec 2023 | 53.26 | 53.97 | 53.06 | 53.18 | 52.90 | 11,500 |
19 Dec 2023 | 54.00 | 54.16 | 52.99 | 53.50 | 53.22 | 7,700 |
18 Dec 2023 | 52.85 | 53.03 | 52.54 | 53.02 | 52.74 | 13,400 |
15 Dec 2023 | 52.17 | 52.28 | 51.75 | 51.96 | 51.69 | 21,500 |
14 Dec 2023 | 52.76 | 53.07 | 52.60 | 52.71 | 52.43 | 12,600 |
13 Dec 2023 | 51.36 | 52.29 | 51.30 | 52.18 | 51.91 | 24,200 |
12 Dec 2023 | 52.15 | 52.52 | 51.97 | 52.37 | 52.10 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |