Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
06 May 2024 | 57.84 | 58.78 | 57.84 | 58.78 | 58.78 | 200 |
03 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
02 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
30 Apr 2024 | 56.65 | 56.82 | 56.51 | 56.82 | 56.82 | - |
29 Apr 2024 | 56.40 | 56.81 | 56.40 | 56.66 | 56.66 | - |
26 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
25 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
24 Apr 2024 | 56.77 | 57.50 | 56.77 | 57.26 | 57.26 | - |
23 Apr 2024 | 56.71 | 56.97 | 56.71 | 56.97 | 56.97 | - |
22 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
19 Apr 2024 | 54.78 | 56.20 | 54.78 | 56.20 | 56.20 | - |
18 Apr 2024 | 54.72 | 55.27 | 54.72 | 55.27 | 55.27 | - |
17 Apr 2024 | 54.48 | 54.78 | 54.37 | 54.78 | 54.78 | 280 |
16 Apr 2024 | 55.08 | 55.08 | 54.60 | 54.60 | 54.60 | - |
15 Apr 2024 | 54.10 | 54.53 | 54.10 | 54.28 | 54.28 | - |
12 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
11 Apr 2024 | 53.86 | 55.21 | 53.86 | 55.21 | 55.21 | - |
10 Apr 2024 | 54.48 | 54.48 | 54.47 | 54.47 | 54.47 | - |
09 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
08 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
05 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
04 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
03 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
02 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
28 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
27 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
26 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
25 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
22 Mar 2024 | 53.41 | 53.75 | 53.41 | 53.64 | 53.64 | - |
21 Mar 2024 | 52.64 | 53.68 | 52.64 | 53.68 | 53.68 | - |
20 Mar 2024 | 52.23 | 52.80 | 52.23 | 52.80 | 52.80 | 25 |
19 Mar 2024 | 51.37 | 52.34 | 51.37 | 52.34 | 52.34 | 70 |
18 Mar 2024 | 51.60 | 51.61 | 51.51 | 51.51 | 51.51 | - |
15 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
14 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
13 Mar 2024 | 50.45 | 50.77 | 50.45 | 50.77 | 50.77 | - |
12 Mar 2024 | 50.75 | 50.82 | 50.65 | 50.65 | 50.65 | - |
11 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
08 Mar 2024 | 48.78 | 49.17 | 48.78 | 49.01 | 49.01 | - |
07 Mar 2024 | 48.65 | 48.88 | 48.65 | 48.88 | 48.88 | - |
06 Mar 2024 | 49.21 | 49.21 | 48.83 | 48.83 | 48.83 | - |
05 Mar 2024 | 48.84 | 49.69 | 48.84 | 49.59 | 49.59 | - |
04 Mar 2024 | 48.70 | 49.31 | 48.70 | 49.31 | 49.31 | - |
01 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
29 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.36 | - |
27 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.10 | - |
26 Feb 2024 | 49.43 | 50.09 | 49.43 | 50.09 | 49.60 | 15 |
23 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.36 | - |
22 Feb 2024 | 49.35 | 49.35 | 49.21 | 49.21 | 48.73 | 155 |
21 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.23 | - |
20 Feb 2024 | 48.94 | 49.99 | 48.94 | 49.67 | 49.19 | - |
19 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.55 | - |
16 Feb 2024 | 48.54 | 49.30 | 48.54 | 49.30 | 48.82 | - |
15 Feb 2024 | 48.28 | 48.73 | 48.28 | 48.73 | 48.25 | 602 |
14 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.47 | - |
13 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.17 | - |
12 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.97 | - |
09 Feb 2024 | 49.81 | 49.81 | 48.64 | 48.64 | 48.16 | - |
08 Feb 2024 | 49.78 | 49.92 | 49.78 | 49.92 | 49.42 | - |
07 Feb 2024 | 51.27 | 51.27 | 50.16 | 50.16 | 49.67 | - |
06 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.67 | - |
05 Feb 2024 | 51.94 | 53.24 | 51.94 | 53.24 | 52.72 | 540 |
02 Feb 2024 | 51.70 | 52.30 | 51.70 | 52.30 | 51.79 | 100 |
01 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | - |
31 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.15 | - |
30 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.69 | - |
29 Jan 2024 | 50.02 | 50.18 | 50.02 | 50.18 | 49.69 | - |
26 Jan 2024 | 49.47 | 50.90 | 49.47 | 50.90 | 50.40 | 50 |
25 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.26 | - |
24 Jan 2024 | 48.92 | 48.93 | 48.92 | 48.93 | 48.45 | - |
23 Jan 2024 | 47.91 | 49.08 | 47.91 | 49.08 | 48.59 | - |
22 Jan 2024 | 48.48 | 48.48 | 47.97 | 48.06 | 47.58 | 50 |
19 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.49 | - |
18 Jan 2024 | 49.55 | 49.55 | 48.88 | 49.26 | 48.78 | - |
17 Jan 2024 | 49.85 | 49.85 | 49.61 | 49.74 | 49.25 | 125 |
16 Jan 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.34 | - |
15 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.96 | - |
12 Jan 2024 | 49.17 | 49.45 | 49.17 | 49.45 | 48.96 | - |
11 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.97 | - |
10 Jan 2024 | 50.33 | 50.33 | 49.78 | 49.78 | 49.29 | - |
09 Jan 2024 | 49.83 | 50.52 | 49.83 | 50.52 | 50.02 | - |
08 Jan 2024 | 49.75 | 49.97 | 49.75 | 49.97 | 49.47 | - |
05 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.19 | - |
04 Jan 2024 | 49.77 | 49.95 | 49.25 | 49.51 | 49.02 | - |
03 Jan 2024 | 50.36 | 50.36 | 50.08 | 50.08 | 49.59 | - |
02 Jan 2024 | 48.71 | 48.71 | 48.52 | 48.52 | 48.04 | 170 |
29 Dec 2023 | 48.27 | 48.27 | 48.17 | 48.17 | 47.69 | - |
28 Dec 2023 | 47.28 | 47.33 | 47.28 | 47.33 | 46.86 | - |
27 Dec 2023 | 46.96 | 47.32 | 46.96 | 47.32 | 46.85 | - |
22 Dec 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.08 | - |
21 Dec 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.19 | - |
20 Dec 2023 | 46.94 | 47.40 | 46.94 | 47.40 | 46.94 | 25 |
19 Dec 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 46.63 | - |
18 Dec 2023 | 47.31 | 47.36 | 47.31 | 47.36 | 46.89 | - |
15 Dec 2023 | 47.42 | 47.45 | 47.42 | 47.45 | 46.98 | 50 |
14 Dec 2023 | 47.84 | 48.10 | 47.84 | 48.10 | 47.63 | - |
13 Dec 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 45.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |