Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 25 |
06 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
03 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
02 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
30 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
29 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
26 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
25 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
24 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
23 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
22 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 25 |
19 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
16 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
12 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
11 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
10 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
08 Apr 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 100 |
05 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
28 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
27 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
26 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
25 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
22 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
21 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
20 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
19 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
18 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
15 Mar 2024 | 60.68 | 60.88 | 60.68 | 60.88 | 60.88 | 200 |
14 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
13 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
12 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
11 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
08 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
07 Mar 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
06 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
05 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
04 Mar 2024 | 59.00 | 59.16 | 59.00 | 59.16 | 59.16 | 110 |
01 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
29 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
28 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
27 Feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
26 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
23 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
22 Feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
22 Feb 2024 | 0.2 Dividend | |||||
21 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.22 | - |
20 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.47 | - |
19 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.59 | - |
16 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.27 | - |
15 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.10 | 10 |
14 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.88 | - |
13 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.08 | - |
12 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.19 | - |
09 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.96 | - |
08 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.95 | - |
07 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.50 | - |
06 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.73 | - |
05 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.88 | - |
02 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.30 | - |
01 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.43 | - |
31 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.98 | - |
30 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.85 | - |
29 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.61 | - |
26 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.51 | - |
25 Jan 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.42 | - |
24 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.85 | - |
23 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.93 | - |
22 Jan 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.65 | - |
19 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.75 | - |
18 Jan 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.23 | - |
17 Jan 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.69 | - |
16 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.09 | - |
15 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.36 | - |
12 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.36 | - |
11 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.54 | - |
10 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.44 | - |
09 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | - |
08 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.55 | - |
05 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.27 | - |
04 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.62 | - |
03 Jan 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.86 | - |
02 Jan 2024 | 51.34 | 52.22 | 51.34 | 52.22 | 52.02 | 100 |
29 Dec 2023 | 51.72 | 51.74 | 51.72 | 51.74 | 51.54 | - |
28 Dec 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 52.62 | - |
27 Dec 2023 | 53.42 | 53.42 | 53.36 | 53.36 | 53.16 | 427 |
22 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.80 | - |
21 Dec 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.72 | - |
20 Dec 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 52.56 | - |
19 Dec 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.26 | - |
18 Dec 2023 | 51.32 | 51.40 | 51.32 | 51.40 | 51.20 | 427 |
15 Dec 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.87 | - |
14 Dec 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.40 | - |
13 Dec 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |