Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
02 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
30 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
29 Apr 2024 | 51.36 | 52.70 | 51.36 | 52.70 | 52.70 | 19 |
26 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
25 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
24 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
23 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
22 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
19 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
18 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
17 Apr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
16 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
15 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 300 |
12 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
11 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
11 Apr 2024 | 1.159 Dividend | |||||
10 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 48.86 | - |
09 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 48.66 | - |
08 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 48.76 | - |
05 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.15 | - |
04 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.31 | - |
03 Apr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.35 | - |
02 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 51.99 | - |
28 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.05 | - |
27 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 49.96 | - |
26 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.74 | - |
25 Mar 2024 | 51.80 | 51.80 | 50.52 | 50.52 | 49.35 | 40 |
22 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.96 | - |
21 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.43 | - |
20 Mar 2024 | 52.02 | 52.02 | 50.70 | 50.70 | 49.53 | 21 |
19 Mar 2024 | 53.74 | 54.02 | 51.20 | 51.20 | 50.01 | 175 |
18 Mar 2024 | 52.82 | 54.30 | 52.82 | 53.74 | 52.49 | 22 |
15 Mar 2024 | 60.98 | 60.98 | 50.68 | 52.56 | 51.34 | 41 |
14 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 59.70 | - |
13 Mar 2024 | 60.94 | 60.96 | 60.94 | 60.96 | 59.55 | 5 |
12 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.29 | - |
11 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 59.04 | - |
08 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 58.24 | - |
07 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 57.73 | - |
06 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.22 | - |
05 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 58.45 | - |
04 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 59.31 | - |
01 Mar 2024 | 59.24 | 60.20 | 59.24 | 60.20 | 58.81 | 160 |
29 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 59.65 | - |
28 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.23 | - |
27 Feb 2024 | 68.34 | 68.44 | 68.34 | 68.44 | 66.85 | 40 |
26 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.82 | - |
23 Feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.25 | - |
22 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.70 | - |
21 Feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 66.58 | - |
20 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 65.39 | - |
19 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 65.27 | - |
16 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 65.60 | - |
15 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 65.27 | - |
14 Feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 65.88 | - |
13 Feb 2024 | 66.82 | 67.76 | 66.82 | 67.76 | 66.19 | 1 |
12 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.47 | - |
09 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.09 | - |
08 Feb 2024 | 68.04 | 68.04 | 67.86 | 67.86 | 66.29 | 25 |
07 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 66.01 | - |
06 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 66.29 | - |
05 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 65.74 | - |
02 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.35 | - |
01 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 64.80 | - |
31 Jan 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.10 | - |
30 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.92 | - |
29 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 64.45 | - |
26 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 63.10 | - |
25 Jan 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 62.85 | - |
24 Jan 2024 | 65.10 | 65.10 | 64.38 | 64.38 | 62.89 | 8 |
23 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.93 | - |
22 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.04 | - |
19 Jan 2024 | 65.06 | 65.52 | 65.06 | 65.52 | 64.00 | 440 |
18 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.98 | - |
17 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 63.51 | - |
16 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.88 | - |
15 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.53 | - |
12 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.53 | - |
11 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 63.71 | - |
10 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.32 | - |
09 Jan 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 62.77 | - |
08 Jan 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 62.44 | - |
05 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.20 | - |
04 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.17 | - |
03 Jan 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.17 | - |
02 Jan 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.09 | - |
29 Dec 2023 | 62.82 | 62.82 | 62.24 | 62.24 | 60.80 | - |
28 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 61.85 | - |
27 Dec 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 61.64 | - |
22 Dec 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 60.82 | - |
21 Dec 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 61.09 | - |
20 Dec 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 61.81 | - |
19 Dec 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 61.13 | - |
18 Dec 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 61.62 | - |
15 Dec 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 61.19 | - |
14 Dec 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 61.95 | - |
13 Dec 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 60.84 | - |
12 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 61.44 | - |
11 Dec 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 61.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |