Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 51.50 | 51.50 | 51.50 | 53.00 | 53.00 | 70,000 |
09 May 2024 | 0.5 Dividend | |||||
08 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
07 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
03 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
02 May 2024 | 53.00 | 53.00 | 53.00 | 54.25 | 53.75 | 6,335 |
01 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
30 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | - |
29 Apr 2024 | 54.00 | 54.00 | 54.00 | 55.00 | 54.49 | 15,000 |
26 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 54.74 | - |
25 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.24 | - |
24 Apr 2024 | 57.00 | 57.00 | 57.00 | 56.75 | 56.23 | 20,862 |
23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.50 | 56.97 | 29,259 |
18 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
17 Apr 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 11,250,000 |
16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
15 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
12 Apr 2024 | 56.50 | 56.50 | 56.50 | 57.50 | 56.97 | 8,850 |
11 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
09 Apr 2024 | 57.00 | 57.00 | 57.00 | 58.00 | 57.47 | 132,690 |
08 Apr 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 58.46 | 19,304 |
05 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 27,250 |
04 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
03 Apr 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 57.71 | 54,595 |
02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
28 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
27 Mar 2024 | 56.25 | 57.50 | 56.25 | 57.00 | 56.47 | 236,620 |
26 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 13,627 |
25 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
22 Mar 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 56.72 | 1,275,860 |
21 Mar 2024 | 57.00 | 58.00 | 57.00 | 57.75 | 57.22 | 82,813 |
20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
19 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
18 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
15 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 52,804 |
14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
12 Mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 56.72 | 10,680 |
11 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 1,900 |
07 Mar 2024 | 59.00 | 59.00 | 56.50 | 59.00 | 58.46 | 23,929 |
06 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
05 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
04 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
01 Mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 56.72 | 1,895 |
29 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
28 Feb 2024 | 56.50 | 56.50 | 56.50 | 57.75 | 57.22 | 200,000 |
27 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
26 Feb 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 56.72 | 9,068 |
23 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | 2,602 |
22 Feb 2024 | 55.50 | 55.50 | 55.50 | 56.75 | 56.23 | 828 |
21 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
20 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.50 | 55.98 | 100,000 |
16 Feb 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 55.98 | 29,259 |
15 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
14 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
13 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
12 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
09 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
08 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.25 | 57.71 | 10,000 |
06 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.70 | - |
05 Feb 2024 | 58.33 | 58.33 | 58.33 | 59.25 | 58.70 | 70,000 |
02 Feb 2024 | 61.00 | 61.00 | 60.00 | 59.75 | 59.20 | 30,982 |
01 Feb 2024 | 61.00 | 61.00 | 61.00 | 62.25 | 61.68 | 43,500 |
31 Jan 2024 | 60.50 | 61.00 | 60.50 | 62.25 | 61.68 | 18,191 |
30 Jan 2024 | 60.50 | 60.50 | 60.50 | 59.25 | 58.70 | 2,517 |
29 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | 5,133 |
26 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 58.70 | 21,000 |
25 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 58.70 | 5,000 |
24 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 58.70 | 5,000 |
23 Jan 2024 | 60.50 | 60.50 | 58.00 | 59.25 | 58.70 | 39,457 |
22 Jan 2024 | 58.50 | 59.25 | 58.50 | 59.25 | 58.70 | 448,800 |
19 Jan 2024 | 61.00 | 61.00 | 58.50 | 59.75 | 59.20 | 9,437 |
18 Jan 2024 | 60.00 | 61.00 | 58.50 | 61.00 | 60.44 | 66,645 |
17 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.93 | - |
16 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 62.42 | 18,462 |
15 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 62.42 | 17,134 |
12 Jan 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 62.42 | 37,329 |
11 Jan 2024 | 63.50 | 63.50 | 60.50 | 63.00 | 62.42 | 132,665 |
10 Jan 2024 | 63.00 | 63.50 | 60.50 | 63.50 | 62.91 | 24,154 |
09 Jan 2024 | 63.00 | 63.00 | 60.50 | 63.00 | 62.42 | 279,753 |
08 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 62.42 | 80,817 |
05 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | 16,118 |
04 Jan 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 62.91 | 15,726 |
03 Jan 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 62.42 | 16,428 |
02 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | - |
29 Dec 2023 | 60.50 | 60.50 | 60.50 | 59.50 | 58.95 | 2,600 |
28 Dec 2023 | 60.50 | 60.50 | 58.50 | 59.50 | 58.95 | 7,724 |
27 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | - |
22 Dec 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 59.69 | - |
21 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.70 | - |
20 Dec 2023 | 59.50 | 59.50 | 58.00 | 59.25 | 58.70 | 8,723 |
19 Dec 2023 | 58.50 | 58.50 | 57.00 | 58.00 | 57.47 | 9,636 |
18 Dec 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 287 |
15 Dec 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |