Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 19 |
08 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
07 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
06 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
03 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
02 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
30 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
29 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
26 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
24 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
22 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
19 Apr 2024 | 0.3 Dividend | |||||
18 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
17 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - |
16 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
15 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | - |
11 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
10 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
09 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
08 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.75 | - |
05 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
04 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
03 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
02 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
28 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
27 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
26 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
25 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
22 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.15 | - |
21 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
20 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | - |
19 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.96 | - |
18 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
15 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | - |
14 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
13 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | - |
12 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
11 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
08 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | - |
07 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.57 | - |
06 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
05 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.17 | - |
04 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
01 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | - |
29 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | - |
28 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
27 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
26 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
23 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | - |
22 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
21 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | - |
20 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.17 | - |
19 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - |
16 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.57 | - |
15 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
14 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | - |
13 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - |
12 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
09 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | - |
08 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | - |
07 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | - |
06 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | - |
05 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | - |
02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.78 | - |
01 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | - |
31 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | - |
30 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | - |
29 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | - |
26 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | - |
25 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | - |
24 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | - |
23 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | - |
22 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | - |
22 Jan 2024 | 0.3 Dividend | |||||
19 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | - |
18 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | - |
17 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.28 | - |
16 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | - |
15 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
12 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | - |
11 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
10 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
09 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
08 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.28 | - |
05 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.07 | - |
04 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.07 | - |
03 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.27 | - |
02 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | - |
29 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 41.87 | - |
28 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.07 | - |
27 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.47 | - |
22 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.47 | - |
21 Dec 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | - |
20 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.08 | - |
19 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.29 | - |
18 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |