Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
02 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
30 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
29 Apr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
26 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
25 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
24 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
22 Apr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
19 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
18 Apr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
17 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
16 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
15 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
12 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
11 Apr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
10 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
09 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
08 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
05 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
04 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
03 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
02 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
28 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
27 Mar 2024 | 52.07 | 52.32 | 52.07 | 52.32 | 52.32 | 5 |
26 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
25 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 Mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
21 Mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
20 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
19 Mar 2024 | 52.90 | 52.96 | 52.90 | 52.96 | 52.96 | 50 |
18 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
15 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
14 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
13 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
12 Mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
11 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
08 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
07 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
06 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
05 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
04 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
01 Mar 2024 | 51.23 | 51.30 | 51.23 | 51.30 | 51.30 | 225 |
29 Feb 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
28 Feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
27 Feb 2024 | 49.69 | 49.92 | 49.69 | 49.92 | 49.92 | 1,000 |
26 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
23 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
22 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
21 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
20 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
19 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
16 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
15 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
14 Feb 2024 | 44.87 | 44.95 | 44.87 | 44.95 | 44.95 | 20 |
13 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
12 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
09 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
08 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
07 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
06 Feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
05 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
02 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
01 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
01 Feb 2024 | 0.35 Dividend | |||||
31 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.83 | - |
30 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.98 | - |
29 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.87 | - |
26 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.39 | - |
25 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.07 | - |
24 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.82 | - |
23 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.98 | - |
22 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.62 | - |
19 Jan 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.08 | - |
18 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.23 | - |
17 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.47 | - |
16 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.65 | - |
15 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | - |
12 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | - |
11 Jan 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.36 | - |
10 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.47 | - |
09 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.35 | - |
08 Jan 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.83 | - |
05 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.70 | - |
04 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.12 | - |
03 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.51 | - |
02 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.12 | - |
29 Dec 2023 | 44.58 | 44.62 | 44.58 | 44.62 | 44.28 | - |
28 Dec 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 43.93 | - |
27 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.45 | - |
22 Dec 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.26 | - |
21 Dec 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 44.71 | - |
20 Dec 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.23 | - |
19 Dec 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 44.98 | - |
18 Dec 2023 | 46.12 | 46.22 | 46.12 | 46.22 | 45.88 | 73 |
15 Dec 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.58 | - |
14 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 120 |
13 Dec 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.66 | - |
12 Dec 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 42.21 | - |
11 Dec 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 42.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |