Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 10 |
30 Apr 2024 | 56.14 | 56.30 | 55.56 | 55.60 | 55.60 | 198 |
29 Apr 2024 | 56.23 | 56.23 | 55.96 | 56.08 | 56.08 | 229 |
26 Apr 2024 | 56.00 | 56.05 | 56.00 | 56.05 | 56.05 | 50 |
25 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 90 |
24 Apr 2024 | 55.22 | 55.88 | 55.22 | 55.88 | 55.88 | 130 |
23 Apr 2024 | 56.43 | 56.56 | 54.82 | 55.15 | 55.15 | 570 |
22 Apr 2024 | 55.94 | 56.59 | 55.94 | 56.59 | 56.59 | 808 |
19 Apr 2024 | 55.35 | 55.77 | 55.35 | 55.77 | 55.77 | 140 |
18 Apr 2024 | 55.98 | 56.00 | 55.66 | 55.66 | 55.66 | 133 |
17 Apr 2024 | 56.33 | 56.42 | 55.99 | 56.03 | 56.03 | 130 |
16 Apr 2024 | 56.40 | 56.55 | 56.22 | 56.41 | 56.41 | 602 |
15 Apr 2024 | 56.56 | 56.73 | 56.47 | 56.47 | 56.47 | 240 |
12 Apr 2024 | 56.16 | 56.95 | 56.16 | 56.95 | 56.95 | 3 |
11 Apr 2024 | 56.45 | 56.45 | 56.08 | 56.08 | 56.08 | 35 |
10 Apr 2024 | 55.07 | 56.41 | 55.01 | 56.41 | 56.41 | 60 |
09 Apr 2024 | 54.99 | 55.01 | 54.99 | 55.01 | 55.01 | 10 |
08 Apr 2024 | 55.33 | 55.36 | 55.17 | 55.17 | 55.17 | 1,411 |
05 Apr 2024 | 55.01 | 55.10 | 54.77 | 55.05 | 55.05 | 147 |
04 Apr 2024 | 54.87 | 54.87 | 54.72 | 54.72 | 54.72 | 186 |
03 Apr 2024 | 54.78 | 55.00 | 54.67 | 54.67 | 54.67 | 919 |
02 Apr 2024 | 55.88 | 55.88 | 54.86 | 54.86 | 54.86 | 865 |
28 Mar 2024 | 55.89 | 56.23 | 55.89 | 56.04 | 56.04 | 387 |
27 Mar 2024 | 55.93 | 56.06 | 55.92 | 55.92 | 55.92 | 812 |
26 Mar 2024 | 55.60 | 56.03 | 55.60 | 56.03 | 56.03 | 159 |
25 Mar 2024 | 56.19 | 56.19 | 55.75 | 55.75 | 55.75 | 170 |
22 Mar 2024 | 56.59 | 56.69 | 56.41 | 56.41 | 56.41 | - |
21 Mar 2024 | 56.27 | 56.67 | 56.12 | 56.60 | 56.60 | 135 |
20 Mar 2024 | 56.09 | 56.25 | 56.03 | 56.03 | 56.03 | 305 |
19 Mar 2024 | 55.82 | 56.18 | 55.82 | 56.10 | 56.10 | 544 |
18 Mar 2024 | 55.44 | 56.00 | 55.44 | 56.00 | 56.00 | 8 |
15 Mar 2024 | 55.96 | 56.02 | 55.74 | 55.74 | 55.74 | 262 |
14 Mar 2024 | 55.97 | 56.03 | 55.97 | 56.01 | 56.01 | 1,150 |
14 Mar 2024 | 0.2075 Dividend | |||||
13 Mar 2024 | 56.34 | 56.50 | 55.78 | 55.86 | 55.65 | 365 |
12 Mar 2024 | 55.70 | 56.32 | 55.45 | 56.17 | 55.96 | 148 |
11 Mar 2024 | 54.91 | 55.14 | 54.78 | 55.00 | 54.80 | 372 |
08 Mar 2024 | 55.03 | 55.29 | 54.71 | 54.96 | 54.76 | 567 |
07 Mar 2024 | 55.47 | 55.85 | 55.17 | 55.17 | 54.97 | 244 |
06 Mar 2024 | 55.24 | 55.45 | 55.22 | 55.38 | 55.17 | 109 |
05 Mar 2024 | 54.42 | 55.54 | 54.42 | 55.21 | 55.00 | 213 |
04 Mar 2024 | 53.91 | 54.59 | 53.90 | 54.59 | 54.39 | 292 |
01 Mar 2024 | 54.40 | 54.47 | 54.23 | 54.27 | 54.07 | 355 |
29 Feb 2024 | 54.96 | 55.03 | 54.46 | 54.46 | 54.26 | 530 |
28 Feb 2024 | 54.97 | 55.21 | 54.88 | 55.14 | 54.94 | 687 |
27 Feb 2024 | 55.05 | 55.20 | 55.05 | 55.18 | 54.98 | 302 |
26 Feb 2024 | 54.80 | 54.99 | 53.83 | 54.99 | 54.79 | 4,023 |
26 Feb 2024 | 3:1 Stock split | |||||
23 Feb 2024 | 54.24 | 54.37 | 54.11 | 54.11 | 53.91 | 549 |
22 Feb 2024 | 53.54 | 53.73 | 53.49 | 53.68 | 53.48 | 1,068 |
21 Feb 2024 | 54.21 | 54.61 | 53.34 | 53.34 | 53.14 | 12,357 |
20 Feb 2024 | 52.89 | 55.20 | 52.89 | 54.18 | 53.98 | 687 |
19 Feb 2024 | 52.59 | 53.45 | 52.57 | 53.22 | 53.02 | 774 |
16 Feb 2024 | 52.43 | 52.69 | 52.35 | 52.68 | 52.48 | 6,630 |
15 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.23 | - |
14 Feb 2024 | 52.60 | 52.60 | 52.13 | 52.13 | 51.94 | 150 |
13 Feb 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.41 | - |
12 Feb 2024 | 52.31 | 52.53 | 52.31 | 52.53 | 52.34 | 225 |
09 Feb 2024 | 52.40 | 52.51 | 52.19 | 52.19 | 52.00 | 120 |
08 Feb 2024 | 52.36 | 52.83 | 52.35 | 52.36 | 52.17 | 675 |
07 Feb 2024 | 52.57 | 52.71 | 52.42 | 52.42 | 52.23 | 660 |
06 Feb 2024 | 52.27 | 52.51 | 52.27 | 52.30 | 52.11 | 360 |
05 Feb 2024 | 52.53 | 52.77 | 52.49 | 52.49 | 52.30 | 426 |
02 Feb 2024 | 51.73 | 51.79 | 51.73 | 51.79 | 51.59 | 114 |
01 Feb 2024 | 51.21 | 51.29 | 51.12 | 51.12 | 50.93 | 198 |
31 Jan 2024 | 51.47 | 51.62 | 50.89 | 51.08 | 50.89 | 228 |
30 Jan 2024 | 50.72 | 50.85 | 50.72 | 50.85 | 50.66 | 3 |
29 Jan 2024 | 50.43 | 50.53 | 50.43 | 50.53 | 50.34 | 201 |
26 Jan 2024 | 49.94 | 50.01 | 49.90 | 49.90 | 49.71 | 246 |
25 Jan 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.06 | - |
24 Jan 2024 | 49.97 | 49.97 | 49.40 | 49.40 | 49.22 | - |
23 Jan 2024 | 49.53 | 49.95 | 49.53 | 49.95 | 49.76 | 60 |
22 Jan 2024 | 49.63 | 49.66 | 49.63 | 49.64 | 49.46 | 1,680 |
19 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.76 | - |
18 Jan 2024 | 49.20 | 50.02 | 49.20 | 50.02 | 49.83 | 90 |
17 Jan 2024 | 49.45 | 49.65 | 49.31 | 49.37 | 49.18 | 63 |
16 Jan 2024 | 49.05 | 49.45 | 49.05 | 49.45 | 49.26 | 342 |
15 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.88 | 108 |
12 Jan 2024 | 48.79 | 48.99 | 48.79 | 48.81 | 48.63 | 54 |
11 Jan 2024 | 49.01 | 49.05 | 48.79 | 48.79 | 48.61 | 81 |
10 Jan 2024 | 48.48 | 49.03 | 48.48 | 49.03 | 48.85 | 24 |
09 Jan 2024 | 48.11 | 48.16 | 48.11 | 48.16 | 47.98 | 285 |
08 Jan 2024 | 47.51 | 47.89 | 47.51 | 47.89 | 47.72 | - |
05 Jan 2024 | 48.11 | 48.11 | 47.59 | 47.59 | 47.42 | 333 |
04 Jan 2024 | 48.41 | 48.41 | 48.16 | 48.16 | 47.98 | 30 |
03 Jan 2024 | 48.36 | 48.76 | 48.36 | 48.69 | 48.51 | 228 |
02 Jan 2024 | 47.68 | 48.42 | 47.63 | 48.42 | 48.24 | 2,523 |
29 Dec 2023 | 47.44 | 47.47 | 47.40 | 47.47 | 47.30 | 357 |
28 Dec 2023 | 47.35 | 47.45 | 47.35 | 47.45 | 47.28 | 456 |
27 Dec 2023 | 47.20 | 47.25 | 47.20 | 47.25 | 47.08 | 3 |
22 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.57 | - |
21 Dec 2023 | 46.94 | 46.94 | 46.87 | 46.87 | 46.69 | 585 |
20 Dec 2023 | 47.32 | 47.39 | 47.32 | 47.39 | 47.22 | 123 |
19 Dec 2023 | 47.17 | 47.17 | 47.13 | 47.13 | 46.95 | 51 |
18 Dec 2023 | 46.74 | 47.25 | 46.68 | 47.25 | 47.08 | 111 |
15 Dec 2023 | 46.21 | 46.83 | 46.21 | 46.83 | 46.66 | 60 |
14 Dec 2023 | 47.13 | 47.13 | 46.13 | 46.13 | 45.96 | 183 |
13 Dec 2023 | 46.77 | 46.87 | 46.77 | 46.79 | 46.61 | 72 |
12 Dec 2023 | 46.78 | 46.78 | 46.60 | 46.69 | 46.51 | 165 |
11 Dec 2023 | 46.69 | 46.72 | 46.29 | 46.29 | 46.11 | 3,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |