Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
02 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
30 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
30 Apr 2024 | 0.7 Dividend | |||||
29 Apr 2024 | 60.14 | 60.14 | 59.68 | 59.68 | 58.98 | 45 |
26 Apr 2024 | 61.03 | 61.10 | 61.03 | 61.10 | 60.38 | 17 |
25 Apr 2024 | 59.64 | 60.06 | 59.64 | 60.06 | 59.36 | 200 |
24 Apr 2024 | 54.56 | 60.65 | 54.56 | 60.65 | 59.94 | 19 |
23 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.65 | - |
22 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.40 | - |
19 Apr 2024 | 50.98 | 51.07 | 50.98 | 51.07 | 50.47 | 7 |
18 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 50.81 | - |
17 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 50.97 | - |
16 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.50 | - |
15 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 51.82 | - |
12 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.74 | - |
11 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.08 | - |
10 Apr 2024 | 52.68 | 53.20 | 52.68 | 53.20 | 52.58 | 32 |
09 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.39 | - |
08 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.31 | - |
05 Apr 2024 | 51.54 | 51.78 | 51.54 | 51.78 | 51.17 | 50 |
04 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.52 | 23 |
03 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.80 | - |
02 Apr 2024 | 52.27 | 52.27 | 51.26 | 51.26 | 50.66 | 25 |
28 Mar 2024 | 52.08 | 52.34 | 52.08 | 52.34 | 51.73 | 190 |
27 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.95 | - |
26 Mar 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.98 | - |
25 Mar 2024 | 50.60 | 50.60 | 50.52 | 50.52 | 49.93 | - |
22 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.21 | 30 |
21 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.20 | - |
20 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.34 | - |
19 Mar 2024 | 48.80 | 49.52 | 48.80 | 49.52 | 48.94 | 64 |
18 Mar 2024 | 49.05 | 49.50 | 49.05 | 49.50 | 48.92 | 60 |
15 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.90 | - |
14 Mar 2024 | 48.50 | 48.58 | 48.50 | 48.58 | 48.01 | 120 |
13 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.96 | - |
12 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.59 | - |
11 Mar 2024 | 47.24 | 47.28 | 47.24 | 47.28 | 46.73 | 8 |
08 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.12 | - |
07 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.16 | - |
06 Mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.13 | - |
05 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.55 | - |
04 Mar 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.68 | - |
01 Mar 2024 | 46.53 | 46.68 | 46.53 | 46.59 | 46.04 | 54 |
29 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.79 | - |
28 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.74 | - |
27 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.00 | - |
26 Feb 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.03 | - |
23 Feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.63 | - |
22 Feb 2024 | 46.17 | 46.17 | 46.13 | 46.13 | 45.59 | 100 |
21 Feb 2024 | 46.48 | 46.48 | 46.16 | 46.16 | 45.62 | 75 |
20 Feb 2024 | 46.87 | 46.98 | 46.87 | 46.98 | 46.43 | 5 |
19 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.79 | 4 |
16 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.15 | 30 |
15 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.47 | - |
14 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.61 | - |
13 Feb 2024 | 47.04 | 47.04 | 45.91 | 45.91 | 45.37 | 10 |
12 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.19 | - |
09 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.33 | - |
08 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.62 | - |
07 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.02 | - |
06 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.07 | - |
05 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.67 | - |
02 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.66 | - |
01 Feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.75 | - |
31 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.30 | - |
31 Jan 2024 | 0.7 Dividend | |||||
30 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.09 | - |
29 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.78 | - |
26 Jan 2024 | 45.77 | 47.00 | 45.77 | 47.00 | 45.76 | 27 |
25 Jan 2024 | 44.07 | 45.72 | 44.07 | 45.72 | 44.52 | 230 |
24 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 43.39 | - |
23 Jan 2024 | 44.25 | 44.60 | 44.25 | 44.60 | 43.43 | 19 |
22 Jan 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.20 | - |
19 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 42.65 | - |
18 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.12 | - |
17 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 41.75 | - |
16 Jan 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 43.00 | - |
15 Jan 2024 | 44.30 | 44.42 | 44.30 | 44.42 | 43.25 | 20 |
12 Jan 2024 | 44.92 | 45.07 | 44.92 | 45.07 | 43.88 | 50 |
11 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.98 | - |
10 Jan 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 44.44 | - |
09 Jan 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.14 | - |
08 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.09 | - |
05 Jan 2024 | 44.01 | 44.15 | 44.01 | 44.15 | 42.99 | 60 |
04 Jan 2024 | 44.14 | 44.14 | 43.39 | 43.39 | 42.25 | 157 |
03 Jan 2024 | 45.35 | 45.35 | 44.30 | 44.30 | 43.13 | 250 |
02 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.00 | - |
29 Dec 2023 | 46.38 | 46.38 | 45.80 | 45.80 | 44.59 | - |
28 Dec 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 44.60 | - |
27 Dec 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 45.22 | - |
22 Dec 2023 | 46.18 | 46.40 | 46.18 | 46.40 | 45.18 | 5 |
21 Dec 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 44.52 | - |
20 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 45.50 | - |
19 Dec 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 46.09 | - |
18 Dec 2023 | 46.06 | 46.85 | 46.06 | 46.85 | 45.62 | 450 |
15 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 45.39 | - |
14 Dec 2023 | 45.85 | 45.85 | 45.82 | 45.82 | 44.61 | 220 |
13 Dec 2023 | 44.74 | 44.97 | 44.74 | 44.97 | 43.79 | 230 |
12 Dec 2023 | 42.77 | 42.77 | 42.77 | 42.77 | 41.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |