Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
22 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
21 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
20 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
17 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
16 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 May 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
14 May 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
13 May 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
08 May 2024 | 48.20 | 48.40 | 47.60 | 48.40 | 48.40 | - |
07 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
06 May 2024 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | - |
03 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
03 May 2024 | 0.6 Dividend | |||||
02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.20 | - |
30 Apr 2024 | 46.40 | 46.40 | 45.40 | 45.40 | 44.82 | - |
29 Apr 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.21 | - |
26 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.00 | - |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | - |
24 Apr 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 48.96 | - |
23 Apr 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 49.36 | - |
22 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.58 | - |
19 Apr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.99 | - |
18 Apr 2024 | 47.80 | 47.80 | 47.20 | 47.40 | 46.79 | - |
17 Apr 2024 | 47.80 | 47.80 | 47.60 | 47.60 | 46.99 | - |
16 Apr 2024 | 48.40 | 48.40 | 47.20 | 47.60 | 46.99 | - |
15 Apr 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 47.38 | - |
12 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | - |
11 Apr 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.77 | - |
10 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
09 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | - |
08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
04 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
03 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
02 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | - |
28 Mar 2024 | 52.75 | 52.90 | 52.65 | 52.65 | 51.97 | - |
27 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.05 | - |
26 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.05 | - |
25 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.40 | - |
22 Mar 2024 | 52.30 | 52.30 | 51.00 | 51.05 | 50.40 | - |
21 Mar 2024 | 50.70 | 52.55 | 50.70 | 52.55 | 51.88 | - |
20 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.66 | - |
19 Mar 2024 | 49.04 | 50.75 | 49.04 | 50.15 | 49.51 | - |
18 Mar 2024 | 48.90 | 49.24 | 48.86 | 48.86 | 48.23 | - |
15 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.86 | - |
14 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.67 | - |
13 Mar 2024 | 47.60 | 49.48 | 47.60 | 48.96 | 48.33 | - |
12 Mar 2024 | 48.52 | 48.58 | 47.66 | 47.66 | 47.05 | - |
11 Mar 2024 | 48.18 | 48.18 | 48.12 | 48.12 | 47.50 | - |
08 Mar 2024 | 47.28 | 48.22 | 47.28 | 47.92 | 47.31 | - |
07 Mar 2024 | 47.28 | 47.40 | 47.24 | 47.28 | 46.67 | - |
06 Mar 2024 | 47.82 | 48.00 | 47.30 | 47.30 | 46.69 | - |
05 Mar 2024 | 47.50 | 47.68 | 47.12 | 47.68 | 47.07 | - |
04 Mar 2024 | 48.94 | 48.94 | 47.44 | 47.44 | 46.83 | - |
01 Mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.04 | - |
29 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.61 | - |
28 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.29 | - |
27 Feb 2024 | 48.90 | 49.00 | 48.90 | 49.00 | 48.37 | - |
26 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.77 | - |
23 Feb 2024 | 51.00 | 51.00 | 50.15 | 50.15 | 49.51 | - |
22 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.66 | - |
21 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.15 | - |
20 Feb 2024 | 50.75 | 50.75 | 50.45 | 50.60 | 49.95 | - |
19 Feb 2024 | 51.35 | 51.35 | 51.00 | 51.00 | 50.35 | 300 |
16 Feb 2024 | 51.70 | 51.70 | 51.30 | 51.30 | 50.64 | - |
16 Feb 2024 | 0.6 Dividend | |||||
15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.96 | - |
14 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 48.42 | - |
13 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.38 | - |
12 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.55 | - |
09 Feb 2024 | 50.85 | 50.85 | 50.20 | 50.20 | 48.96 | - |
08 Feb 2024 | 50.35 | 50.65 | 50.10 | 50.65 | 49.40 | - |
07 Feb 2024 | 50.50 | 50.80 | 50.50 | 50.80 | 49.55 | - |
06 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.55 | - |
05 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.96 | - |
02 Feb 2024 | 51.05 | 51.05 | 50.65 | 50.65 | 49.40 | - |
01 Feb 2024 | 50.65 | 50.80 | 50.65 | 50.80 | 49.55 | - |
31 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.01 | - |
30 Jan 2024 | 52.85 | 52.85 | 51.80 | 51.80 | 50.52 | - |
29 Jan 2024 | 50.65 | 50.75 | 50.65 | 50.75 | 49.50 | - |
26 Jan 2024 | 50.80 | 50.95 | 50.80 | 50.95 | 49.70 | - |
25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.26 | - |
24 Jan 2024 | 50.35 | 50.35 | 50.20 | 50.20 | 48.96 | - |
23 Jan 2024 | 50.50 | 50.60 | 50.15 | 50.60 | 49.35 | - |
22 Jan 2024 | 49.00 | 49.88 | 49.00 | 49.88 | 48.65 | - |
19 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 47.33 | - |
18 Jan 2024 | 48.46 | 48.76 | 48.36 | 48.52 | 47.33 | - |
17 Jan 2024 | 48.76 | 48.76 | 47.96 | 48.08 | 46.90 | - |
16 Jan 2024 | 48.18 | 48.18 | 47.82 | 47.82 | 46.64 | - |
15 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.86 | - |
12 Jan 2024 | 47.62 | 47.80 | 47.02 | 47.02 | 45.86 | - |
11 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.40 | - |
10 Jan 2024 | 49.60 | 49.60 | 48.86 | 48.86 | 47.66 | - |
09 Jan 2024 | 50.75 | 50.80 | 49.44 | 49.80 | 48.57 | - |
08 Jan 2024 | 49.30 | 50.35 | 49.22 | 50.35 | 49.11 | - |
05 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.99 | - |
04 Jan 2024 | 49.48 | 49.48 | 49.06 | 49.16 | 47.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |