Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 55.28 | 56.02 | 54.48 | 54.48 | 54.48 | 55 |
22 May 2024 | 55.58 | 56.36 | 55.00 | 55.00 | 55.00 | 114 |
21 May 2024 | 55.06 | 55.46 | 55.04 | 55.42 | 55.42 | - |
20 May 2024 | 55.06 | 55.22 | 55.00 | 55.00 | 55.00 | - |
17 May 2024 | 56.14 | 56.14 | 54.92 | 55.18 | 55.18 | 7 |
16 May 2024 | 54.74 | 55.12 | 54.74 | 55.12 | 55.12 | - |
15 May 2024 | 55.18 | 55.54 | 54.82 | 54.82 | 54.82 | - |
14 May 2024 | 55.12 | 55.24 | 54.94 | 55.24 | 55.24 | - |
13 May 2024 | 55.26 | 56.12 | 55.00 | 55.24 | 55.24 | 7 |
10 May 2024 | 53.92 | 55.32 | 53.92 | 55.32 | 55.32 | - |
09 May 2024 | 53.76 | 54.48 | 53.76 | 54.48 | 54.48 | - |
08 May 2024 | 54.54 | 55.66 | 53.74 | 53.86 | 53.86 | 5 |
07 May 2024 | 54.08 | 54.60 | 54.06 | 54.50 | 54.50 | - |
06 May 2024 | 54.06 | 54.18 | 53.82 | 53.98 | 53.98 | 100 |
03 May 2024 | 54.58 | 54.58 | 53.48 | 54.04 | 54.04 | 81 |
02 May 2024 | 53.12 | 54.90 | 53.10 | 53.58 | 53.58 | 26 |
30 Apr 2024 | 53.44 | 53.44 | 53.00 | 53.12 | 53.12 | - |
29 Apr 2024 | 54.42 | 54.42 | 53.34 | 53.34 | 53.34 | 4 |
29 Apr 2024 | 0.25 Dividend | |||||
26 Apr 2024 | 53.54 | 53.56 | 53.54 | 53.56 | 53.31 | - |
25 Apr 2024 | 53.92 | 53.92 | 53.70 | 53.70 | 53.45 | - |
24 Apr 2024 | 53.26 | 53.68 | 53.26 | 53.68 | 53.43 | - |
23 Apr 2024 | 54.00 | 54.00 | 53.14 | 53.14 | 52.89 | 60 |
22 Apr 2024 | 52.48 | 52.98 | 52.48 | 52.98 | 52.73 | - |
19 Apr 2024 | 51.94 | 52.60 | 51.94 | 52.60 | 52.35 | - |
18 Apr 2024 | 51.36 | 51.90 | 51.36 | 51.90 | 51.66 | - |
17 Apr 2024 | 51.36 | 52.24 | 51.36 | 52.24 | 52.00 | 19 |
16 Apr 2024 | 51.94 | 51.94 | 51.36 | 51.36 | 51.12 | - |
15 Apr 2024 | 52.22 | 53.12 | 52.08 | 52.08 | 51.84 | 25 |
12 Apr 2024 | 52.44 | 52.90 | 52.44 | 52.90 | 52.65 | - |
11 Apr 2024 | 52.08 | 52.12 | 52.08 | 52.12 | 51.88 | - |
10 Apr 2024 | 53.30 | 53.32 | 53.30 | 53.32 | 53.07 | 40 |
09 Apr 2024 | 53.16 | 53.16 | 52.16 | 52.16 | 51.92 | 20 |
08 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.12 | - |
05 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.14 | - |
04 Apr 2024 | 51.38 | 51.78 | 51.38 | 51.54 | 51.30 | - |
03 Apr 2024 | 52.20 | 52.20 | 51.40 | 51.44 | 51.20 | - |
02 Apr 2024 | 52.66 | 52.66 | 51.96 | 52.26 | 52.02 | - |
28 Mar 2024 | 51.85 | 53.10 | 51.85 | 52.40 | 52.16 | 60 |
27 Mar 2024 | 51.15 | 51.90 | 51.15 | 51.80 | 51.56 | - |
27 Mar 2024 | 0.247 Dividend | |||||
26 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.67 | - |
25 Mar 2024 | 51.05 | 51.55 | 51.05 | 51.55 | 51.06 | - |
22 Mar 2024 | 51.50 | 51.50 | 51.45 | 51.45 | 50.96 | - |
21 Mar 2024 | 51.00 | 51.45 | 51.00 | 51.35 | 50.86 | - |
20 Mar 2024 | 50.70 | 50.80 | 50.70 | 50.80 | 50.32 | - |
19 Mar 2024 | 50.90 | 50.95 | 50.70 | 50.70 | 50.22 | - |
18 Mar 2024 | 51.45 | 51.45 | 50.85 | 50.85 | 50.37 | - |
15 Mar 2024 | 50.25 | 51.45 | 50.25 | 51.45 | 50.96 | 250 |
14 Mar 2024 | 50.90 | 50.90 | 50.20 | 50.90 | 50.42 | - |
13 Mar 2024 | 51.80 | 51.90 | 50.85 | 50.85 | 50.37 | - |
12 Mar 2024 | 52.65 | 52.65 | 51.90 | 52.25 | 51.75 | - |
11 Mar 2024 | 52.10 | 53.60 | 52.10 | 52.70 | 52.20 | 55 |
08 Mar 2024 | 51.70 | 52.50 | 51.70 | 52.30 | 51.80 | - |
07 Mar 2024 | 52.00 | 52.00 | 51.35 | 51.70 | 51.21 | - |
06 Mar 2024 | 52.05 | 52.05 | 51.70 | 52.00 | 51.51 | 7 |
05 Mar 2024 | 52.25 | 52.30 | 52.00 | 52.20 | 51.71 | - |
04 Mar 2024 | 51.60 | 52.45 | 51.60 | 52.20 | 51.71 | - |
01 Mar 2024 | 50.30 | 51.70 | 50.25 | 51.70 | 51.21 | - |
29 Feb 2024 | 51.40 | 51.70 | 50.40 | 50.40 | 49.92 | 23 |
28 Feb 2024 | 51.20 | 51.80 | 51.20 | 51.80 | 51.31 | 100 |
28 Feb 2024 | 0.247 Dividend | |||||
27 Feb 2024 | 51.45 | 51.65 | 51.45 | 51.50 | 50.77 | - |
26 Feb 2024 | 52.55 | 53.45 | 51.55 | 51.55 | 50.82 | 150 |
23 Feb 2024 | 52.15 | 52.85 | 52.15 | 52.60 | 51.85 | - |
22 Feb 2024 | 52.15 | 52.25 | 51.90 | 52.20 | 51.46 | - |
21 Feb 2024 | 51.50 | 52.30 | 51.50 | 52.30 | 51.56 | - |
20 Feb 2024 | 52.40 | 52.40 | 51.45 | 51.45 | 50.72 | - |
19 Feb 2024 | 52.30 | 52.40 | 52.30 | 52.35 | 51.61 | 40 |
16 Feb 2024 | 52.70 | 52.80 | 52.40 | 52.40 | 51.65 | - |
15 Feb 2024 | 51.85 | 52.90 | 51.80 | 52.60 | 51.85 | - |
14 Feb 2024 | 52.95 | 52.95 | 51.50 | 51.80 | 51.06 | - |
13 Feb 2024 | 53.40 | 53.40 | 52.45 | 53.00 | 52.25 | - |
12 Feb 2024 | 52.75 | 54.50 | 52.75 | 53.55 | 52.79 | 110 |
09 Feb 2024 | 53.25 | 53.25 | 52.75 | 52.85 | 52.10 | - |
08 Feb 2024 | 53.35 | 53.65 | 53.25 | 53.25 | 52.49 | - |
07 Feb 2024 | 53.55 | 53.75 | 53.35 | 53.45 | 52.69 | - |
06 Feb 2024 | 53.15 | 53.80 | 53.10 | 53.60 | 52.84 | - |
05 Feb 2024 | 54.55 | 54.55 | 53.35 | 53.35 | 52.59 | 24 |
02 Feb 2024 | 55.70 | 55.70 | 54.35 | 54.55 | 53.77 | - |
01 Feb 2024 | 54.65 | 55.75 | 54.65 | 55.75 | 54.96 | - |
31 Jan 2024 | 54.80 | 55.10 | 54.60 | 54.75 | 53.97 | - |
30 Jan 2024 | 55.35 | 55.35 | 54.55 | 54.75 | 53.97 | - |
30 Jan 2024 | 0.247 Dividend | |||||
29 Jan 2024 | 54.25 | 55.30 | 54.25 | 55.30 | 54.27 | - |
26 Jan 2024 | 54.55 | 54.55 | 54.25 | 54.30 | 53.29 | - |
25 Jan 2024 | 53.75 | 55.50 | 53.75 | 54.60 | 53.58 | 70 |
24 Jan 2024 | 55.15 | 55.15 | 53.80 | 53.80 | 52.80 | - |
23 Jan 2024 | 55.50 | 55.60 | 55.05 | 55.35 | 54.32 | - |
22 Jan 2024 | 55.45 | 56.60 | 55.45 | 55.70 | 54.66 | - |
19 Jan 2024 | 55.30 | 55.70 | 55.30 | 55.55 | 54.52 | - |
18 Jan 2024 | 55.70 | 55.70 | 55.30 | 55.50 | 54.47 | - |
17 Jan 2024 | 56.85 | 56.85 | 55.60 | 55.95 | 54.91 | - |
16 Jan 2024 | 57.00 | 57.10 | 56.75 | 56.75 | 55.69 | - |
15 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 55.40 | - |
12 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 55.40 | - |
11 Jan 2024 | 56.30 | 57.50 | 56.30 | 57.50 | 56.43 | 100 |
10 Jan 2024 | 57.55 | 57.65 | 56.55 | 56.55 | 55.50 | - |
09 Jan 2024 | 57.60 | 58.35 | 57.30 | 57.55 | 56.48 | 30 |
08 Jan 2024 | 57.10 | 57.60 | 57.05 | 57.60 | 56.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |