Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 48.66 | 48.66 | 400 |
17 May 2024 | 49.27 | 49.27 | 48.88 | 48.88 | 48.88 | 7 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3 |
13 May 2024 | 50.16 | 50.33 | 50.04 | 50.04 | 50.04 | 516 |
10 May 2024 | 49.61 | 49.70 | 49.61 | 49.70 | 49.70 | 2 |
09 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 4 |
08 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1 |
07 May 2024 | 48.46 | 48.49 | 48.46 | 48.49 | 48.49 | 106 |
03 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 368 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 49.14 | 49.14 | 48.78 | 48.81 | 48.81 | 188 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 49.38 | 49.68 | 49.36 | 49.38 | 49.38 | 5 |
24 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 102 |
23 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
22 Apr 2024 | 50.34 | 50.41 | 50.34 | 50.41 | 50.41 | 22 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 2 |
17 Apr 2024 | 50.39 | 50.39 | 50.29 | 50.39 | 50.39 | 285 |
16 Apr 2024 | 50.20 | 50.20 | 50.00 | 50.09 | 50.09 | 7 |
15 Apr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 3 |
12 Apr 2024 | 51.05 | 51.05 | 50.72 | 50.72 | 50.72 | 2 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 51.62 | 51.62 | 51.20 | 51.40 | 51.40 | 13 |
09 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
08 Apr 2024 | 52.51 | 52.51 | 52.03 | 52.51 | 52.51 | 1 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 53.35 | 53.35 | 52.68 | 53.35 | 53.35 | 321 |
03 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 30 |
02 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 2 |
28 Mar 2024 | 51.67 | 54.71 | 51.67 | 53.26 | 53.26 | 38 |
27 Mar 2024 | 52.81 | 53.03 | 52.81 | 53.03 | 53.03 | 43 |
26 Mar 2024 | 52.06 | 52.23 | 52.06 | 52.15 | 52.15 | 37 |
25 Mar 2024 | 52.35 | 52.35 | 51.74 | 51.75 | 51.75 | 34 |
22 Mar 2024 | 52.95 | 52.95 | 52.29 | 52.29 | 52.29 | 6 |
21 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 4 |
20 Mar 2024 | 53.56 | 53.74 | 53.56 | 53.61 | 53.61 | 3 |
19 Mar 2024 | 53.73 | 54.00 | 53.09 | 53.09 | 53.09 | 1,002 |
18 Mar 2024 | 55.16 | 55.16 | 54.29 | 54.29 | 54.29 | 4 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 55.60 | 56.69 | 55.51 | 55.51 | 55.51 | 95 |
11 Mar 2024 | 55.90 | 56.31 | 55.79 | 56.22 | 56.22 | 295 |
08 Mar 2024 | 56.16 | 56.16 | 55.73 | 55.73 | 55.73 | 91 |
07 Mar 2024 | 56.96 | 56.96 | 56.83 | 56.83 | 56.83 | 3 |
07 Mar 2024 | 0.2178 Dividend | |||||
06 Mar 2024 | 56.07 | 56.07 | 55.45 | 55.98 | 55.76 | 3 |
05 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.69 | - |
04 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.69 | 2 |
01 Mar 2024 | 60.33 | 60.99 | 60.33 | 60.99 | 60.75 | 12 |
29 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.52 | 2 |
28 Feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.13 | 1 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.57 | - |
23 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.62 | 11 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 60.25 | 60.25 | 59.71 | 59.84 | 59.61 | 10 |
20 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.52 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 59.04 | 59.48 | 59.04 | 59.48 | 59.25 | 3 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.69 | - |
12 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.39 | 2 |
09 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.31 | 3 |
08 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.46 | 1 |
07 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.94 | 2 |
06 Feb 2024 | 58.21 | 58.21 | 58.19 | 58.19 | 57.96 | - |
05 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.32 | 2 |
02 Feb 2024 | 57.76 | 57.76 | 57.69 | 57.69 | 57.47 | 3 |
01 Feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.05 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.91 | 2 |
29 Jan 2024 | 57.37 | 57.91 | 57.13 | 57.91 | 57.68 | 1 |
26 Jan 2024 | 59.12 | 59.13 | 59.11 | 59.12 | 58.89 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 57.05 | 57.13 | 57.05 | 57.13 | 56.91 | 15 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 56.83 | 56.83 | 56.06 | 56.06 | 55.85 | 2 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 56.50 | 56.64 | 56.37 | 56.37 | 56.15 | 10 |
16 Jan 2024 | 57.42 | 57.42 | 56.63 | 56.63 | 56.41 | 15 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 57.95 | 58.23 | 57.95 | 58.23 | 58.00 | 13 |
11 Jan 2024 | 57.27 | 57.52 | 57.27 | 57.52 | 57.30 | 5 |
10 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 57.99 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | 25 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.59 | 3 |
29 Dec 2023 | 59.73 | 59.73 | 59.73 | 59.73 | 59.50 | - |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |