Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 54.29 | 54.29 | 54.25 | 54.25 | 54.25 | 27,063 |
16 May 2024 | 54.65 | 54.65 | 54.63 | 54.63 | 54.63 | 4,500 |
15 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 47,800 |
14 May 2024 | 53.95 | 53.95 | 53.71 | 53.86 | 53.86 | 16,900 |
14 May 2024 | 0.245 Dividend | |||||
13 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.03 | - |
10 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.03 | 31,100 |
09 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.03 | 5,000 |
08 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.03 | 14,600 |
07 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.03 | 33,600 |
06 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.25 | 12,500 |
03 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.25 | 17,600 |
02 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.10 | 1,200 |
01 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.55 | - |
30 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.55 | 18,800 |
29 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.55 | 300 |
26 Apr 2024 | 52.22 | 52.42 | 52.22 | 52.42 | 52.18 | 300 |
25 Apr 2024 | 51.09 | 51.50 | 51.09 | 51.50 | 51.26 | 500 |
24 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.62 | 2,000 |
23 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.52 | 30,400 |
22 Apr 2024 | 50.84 | 50.84 | 50.75 | 50.75 | 50.52 | 58,700 |
19 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.74 | - |
18 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.74 | 6,500 |
17 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.74 | 12,600 |
16 Apr 2024 | 50.75 | 50.97 | 50.75 | 50.97 | 50.74 | 20,700 |
15 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.14 | 6,300 |
12 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.06 | 15,100 |
11 Apr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.47 | 4,800 |
10 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.30 | 2,700 |
09 Apr 2024 | 52.52 | 52.54 | 52.52 | 52.54 | 52.30 | 29,100 |
08 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.46 | 15,400 |
05 Apr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 51.95 | 14,300 |
04 Apr 2024 | 52.66 | 52.66 | 51.85 | 51.85 | 51.61 | 31,800 |
03 Apr 2024 | 52.77 | 52.77 | 52.73 | 52.73 | 52.49 | 22,900 |
02 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.59 | 14,500 |
01 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.35 | 24,300 |
28 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.60 | 5,900 |
27 Mar 2024 | 53.80 | 53.85 | 53.64 | 53.85 | 53.60 | 23,500 |
26 Mar 2024 | 53.80 | 53.86 | 53.80 | 53.86 | 53.61 | 21,300 |
25 Mar 2024 | 53.44 | 53.51 | 53.44 | 53.51 | 53.26 | 28,400 |
22 Mar 2024 | 53.34 | 53.34 | 53.27 | 53.27 | 53.03 | 21,400 |
21 Mar 2024 | 53.82 | 53.82 | 53.79 | 53.79 | 53.54 | 28,700 |
20 Mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.84 | 18,600 |
19 Mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.84 | 27,300 |
18 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.37 | 25,400 |
15 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.49 | - |
14 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.49 | 33,700 |
13 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.47 | 40,600 |
12 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.47 | 24,400 |
11 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.47 | 8,700 |
08 Mar 2024 | 55.29 | 55.49 | 55.29 | 55.49 | 55.23 | 100,800 |
07 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 53.98 | 15,600 |
06 Mar 2024 | 54.07 | 54.23 | 54.07 | 54.23 | 53.98 | 4,100 |
05 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.50 | 43,500 |
04 Mar 2024 | 53.73 | 53.75 | 53.73 | 53.75 | 53.50 | 15,900 |
01 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.80 | 19,000 |
29 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.76 | 64,000 |
28 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.76 | 33,100 |
27 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.76 | 27,600 |
26 Feb 2024 | 54.65 | 54.65 | 54.01 | 54.01 | 53.76 | 700 |
23 Feb 2024 | 54.12 | 54.40 | 54.06 | 54.40 | 54.15 | 36,500 |
22 Feb 2024 | 53.27 | 53.78 | 53.27 | 53.78 | 53.53 | 4,000 |
21 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.35 | 6,800 |
20 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.35 | 12,900 |
16 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.35 | 22,700 |
15 Feb 2024 | 51.76 | 52.52 | 51.76 | 52.48 | 52.24 | 41,300 |
14 Feb 2024 | 51.14 | 51.62 | 51.14 | 51.62 | 51.38 | 51,800 |
13 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.16 | - |
12 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.16 | 8,700 |
09 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.16 | 5,800 |
08 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.48 | 13,600 |
07 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.92 | 18,800 |
06 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.72 | 33,600 |
05 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.51 | 91,200 |
02 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.38 | 25,500 |
01 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.58 | 15,500 |
31 Jan 2024 | 52.49 | 52.85 | 52.49 | 52.82 | 52.58 | 65,700 |
30 Jan 2024 | 51.96 | 52.83 | 51.77 | 52.38 | 52.14 | 600 |
29 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | 66,200 |
26 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | 100 |
25 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | - |
24 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | - |
23 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | - |
22 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | 200 |
19 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.76 | - |
18 Jan 2024 | 51.10 | 51.46 | 50.99 | 50.99 | 50.76 | 400 |
17 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.84 | 1,100 |
16 Jan 2024 | 50.54 | 51.07 | 50.54 | 51.07 | 50.84 | 1,900 |
12 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.04 | 900 |
11 Jan 2024 | 51.06 | 51.26 | 51.06 | 51.26 | 51.02 | 700 |
10 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | - |
09 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | 1,600 |
08 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | 1,100 |
05 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | - |
04 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | 1,300 |
03 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.05 | 1,100 |
02 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.20 | 2,800 |
29 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | - |
28 Dec 2023 | 51.55 | 51.55 | 51.50 | 51.50 | 51.26 | 3,700 |
27 Dec 2023 | 50.90 | 51.03 | 50.90 | 51.03 | 50.80 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |