Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 73.46 | 77.00 | 73.46 | 77.00 | 77.00 | 58 |
16 May 2024 | 77.79 | 77.79 | 73.60 | 73.60 | 73.60 | 57 |
15 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
14 May 2024 | 73.72 | 74.15 | 73.72 | 74.15 | 74.15 | 2 |
13 May 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1 |
10 May 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
09 May 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
08 May 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
07 May 2024 | 67.92 | 67.92 | 63.70 | 64.55 | 64.55 | 8 |
07 May 2024 | 1.021071 Dividend | |||||
06 May 2024 | 67.07 | 67.07 | 67.05 | 67.05 | 66.03 | 14 |
03 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 63.75 | - |
02 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 63.75 | - |
01 May 2024 | 65.70 | 65.70 | 64.74 | 64.74 | 63.75 | 2 |
30 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.62 | 2 |
29 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.05 | 2 |
26 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.64 | - |
25 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.64 | - |
24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.64 | - |
23 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.64 | - |
22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.64 | 300 |
19 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.21 | 1 |
18 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 55.78 | - |
17 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 55.78 | 4 |
16 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
15 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
12 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
11 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
10 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
09 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | - |
08 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.78 | 1 |
05 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
04 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
03 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
02 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
01 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
28 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
27 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
26 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | - |
25 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.98 | 1 |
22 Mar 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.05 | - |
21 Mar 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.05 | 76 |
20 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.09 | - |
19 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.09 | 1 |
18 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.39 | - |
15 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.39 | - |
14 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.39 | - |
13 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.39 | - |
12 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.39 | 100 |
11 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.75 | - |
08 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.75 | - |
07 Mar 2024 | 53.84 | 53.84 | 50.52 | 50.52 | 49.75 | 2 |
06 Mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 50.83 | 1 |
05 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.13 | - |
04 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.13 | - |
01 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.13 | - |
29 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.13 | 1 |
28 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.34 | - |
27 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.34 | - |
26 Feb 2024 | 56.10 | 56.10 | 54.16 | 54.16 | 53.34 | 2,101 |
23 Feb 2024 | 56.05 | 56.05 | 53.86 | 53.86 | 53.04 | 2 |
22 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.00 | 2 |
21 Feb 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.09 | - |
20 Feb 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.09 | - |
16 Feb 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.09 | 5 |
15 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.87 | - |
14 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.87 | - |
13 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.87 | 1 |
12 Feb 2024 | 49.78 | 50.64 | 49.78 | 50.64 | 49.87 | 6 |
09 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 50.54 | 1 |
08 Feb 2024 | 51.01 | 51.01 | 50.14 | 50.14 | 49.37 | 3 |
07 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.03 | - |
06 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.03 | - |
05 Feb 2024 | 47.94 | 49.11 | 46.74 | 46.74 | 46.03 | 3 |
02 Feb 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.57 | - |
01 Feb 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.57 | - |
31 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.57 | 1 |
30 Jan 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 49.66 | 10 |
29 Jan 2024 | 51.92 | 53.48 | 51.92 | 53.48 | 52.66 | 2 |
26 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.01 | - |
25 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.01 | - |
24 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.01 | 1 |
23 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.33 | 1 |
22 Jan 2024 | 46.66 | 49.20 | 46.66 | 49.20 | 48.45 | 5 |
19 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.63 | - |
18 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.63 | 4 |
17 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.37 | 4 |
16 Jan 2024 | 53.63 | 54.60 | 53.63 | 54.60 | 53.77 | 89 |
12 Jan 2024 | 53.68 | 56.13 | 53.68 | 56.13 | 55.28 | 5 |
11 Jan 2024 | 54.55 | 55.33 | 54.53 | 54.55 | 53.72 | 384 |
10 Jan 2024 | 51.62 | 51.91 | 51.62 | 51.91 | 51.12 | 21 |
09 Jan 2024 | 47.78 | 49.48 | 47.78 | 48.01 | 47.28 | 290 |
08 Jan 2024 | 48.00 | 48.80 | 45.97 | 48.09 | 47.36 | 50 |
05 Jan 2024 | 49.14 | 49.38 | 47.90 | 49.38 | 48.63 | 28 |
04 Jan 2024 | 51.05 | 51.05 | 48.19 | 50.30 | 49.53 | 30 |
03 Jan 2024 | 52.33 | 52.65 | 51.61 | 52.65 | 51.85 | 382 |
02 Jan 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 56.59 | - |
29 Dec 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 56.59 | - |
28 Dec 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 56.59 | 1 |
27 Dec 2023 | 54.83 | 54.83 | 54.83 | 54.83 | 54.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |