Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 51.30 | 52.36 | 51.30 | 52.22 | 52.22 | 80 |
02 May 2024 | 2 Dividend | |||||
30 Apr 2024 | 52.22 | 52.76 | 51.86 | 51.88 | 49.88 | - |
29 Apr 2024 | 52.48 | 52.68 | 52.04 | 52.04 | 50.03 | - |
26 Apr 2024 | 52.18 | 52.48 | 51.78 | 52.34 | 50.32 | - |
25 Apr 2024 | 52.04 | 52.26 | 51.24 | 51.80 | 49.80 | - |
24 Apr 2024 | 52.84 | 52.84 | 51.96 | 52.12 | 50.11 | - |
23 Apr 2024 | 51.62 | 52.22 | 51.46 | 52.22 | 50.21 | - |
22 Apr 2024 | 52.16 | 52.16 | 51.56 | 51.62 | 49.63 | - |
19 Apr 2024 | 50.92 | 52.00 | 50.84 | 51.66 | 49.67 | - |
18 Apr 2024 | 51.72 | 51.74 | 51.02 | 51.36 | 49.38 | - |
17 Apr 2024 | 50.94 | 51.76 | 50.94 | 51.58 | 49.59 | - |
16 Apr 2024 | 51.20 | 51.52 | 51.10 | 51.36 | 49.38 | - |
15 Apr 2024 | 52.04 | 52.04 | 51.24 | 51.24 | 49.26 | - |
12 Apr 2024 | 52.22 | 52.38 | 51.50 | 51.68 | 49.69 | - |
11 Apr 2024 | 50.56 | 52.14 | 50.56 | 52.14 | 50.13 | - |
10 Apr 2024 | 51.20 | 51.20 | 50.46 | 50.54 | 48.59 | - |
09 Apr 2024 | 52.14 | 52.14 | 50.72 | 51.04 | 49.07 | - |
08 Apr 2024 | 52.70 | 52.70 | 51.70 | 52.30 | 50.28 | - |
05 Apr 2024 | 52.10 | 52.26 | 51.76 | 52.14 | 50.13 | 80 |
04 Apr 2024 | 52.90 | 52.90 | 52.08 | 52.12 | 50.11 | - |
03 Apr 2024 | 52.92 | 53.06 | 52.72 | 52.92 | 50.88 | - |
02 Apr 2024 | 54.84 | 54.84 | 52.82 | 53.06 | 51.01 | - |
28 Mar 2024 | 54.58 | 55.08 | 54.46 | 54.90 | 52.78 | - |
27 Mar 2024 | 55.28 | 55.28 | 54.10 | 54.70 | 52.59 | 90 |
26 Mar 2024 | 54.36 | 55.40 | 54.32 | 55.40 | 53.26 | - |
25 Mar 2024 | 55.26 | 55.26 | 54.32 | 54.34 | 52.25 | - |
22 Mar 2024 | 54.42 | 55.16 | 54.42 | 55.06 | 52.94 | - |
21 Mar 2024 | 59.08 | 59.08 | 53.94 | 54.40 | 52.30 | - |
20 Mar 2024 | 55.18 | 56.74 | 55.14 | 56.74 | 54.55 | - |
19 Mar 2024 | 54.74 | 55.28 | 54.18 | 55.28 | 53.15 | 80 |
18 Mar 2024 | 56.10 | 56.10 | 54.12 | 54.80 | 52.69 | 200 |
15 Mar 2024 | 56.30 | 56.50 | 54.86 | 56.50 | 54.32 | 30 |
14 Mar 2024 | 55.34 | 56.50 | 55.34 | 56.24 | 54.07 | - |
13 Mar 2024 | 55.76 | 55.76 | 55.34 | 55.34 | 53.21 | - |
12 Mar 2024 | 55.80 | 55.80 | 55.14 | 55.76 | 53.61 | - |
11 Mar 2024 | 55.44 | 55.82 | 55.14 | 55.72 | 53.57 | - |
08 Mar 2024 | 54.30 | 55.90 | 54.30 | 55.64 | 53.50 | - |
07 Mar 2024 | 53.26 | 54.38 | 53.26 | 54.20 | 52.11 | 53 |
06 Mar 2024 | 53.34 | 53.74 | 53.02 | 53.46 | 51.40 | - |
05 Mar 2024 | 53.66 | 53.66 | 53.10 | 53.10 | 51.05 | - |
04 Mar 2024 | 52.78 | 53.58 | 52.68 | 53.58 | 51.51 | - |
01 Mar 2024 | 52.46 | 52.72 | 51.96 | 52.72 | 50.69 | - |
29 Feb 2024 | 51.72 | 52.46 | 51.62 | 52.38 | 50.36 | - |
28 Feb 2024 | 52.14 | 52.14 | 51.32 | 51.66 | 49.67 | - |
27 Feb 2024 | 51.86 | 52.24 | 51.60 | 52.10 | 50.09 | - |
26 Feb 2024 | 52.08 | 52.52 | 51.92 | 51.94 | 49.94 | - |
23 Feb 2024 | 51.96 | 52.04 | 51.72 | 52.00 | 50.00 | - |
22 Feb 2024 | 51.94 | 52.04 | 51.36 | 52.00 | 50.00 | 29 |
21 Feb 2024 | 51.66 | 52.00 | 51.44 | 52.00 | 50.00 | - |
20 Feb 2024 | 50.04 | 51.60 | 50.04 | 51.56 | 49.57 | - |
19 Feb 2024 | 50.12 | 50.14 | 49.72 | 50.14 | 48.21 | - |
16 Feb 2024 | 49.59 | 49.96 | 49.32 | 49.78 | 47.86 | - |
15 Feb 2024 | 49.43 | 49.55 | 48.93 | 49.47 | 47.56 | - |
14 Feb 2024 | 47.69 | 49.31 | 47.69 | 49.31 | 47.41 | - |
13 Feb 2024 | 46.89 | 47.93 | 46.89 | 47.54 | 45.71 | - |
12 Feb 2024 | 47.24 | 47.24 | 46.75 | 46.94 | 45.13 | - |
09 Feb 2024 | 47.49 | 47.65 | 47.12 | 47.24 | 45.42 | - |
08 Feb 2024 | 48.04 | 48.20 | 47.43 | 47.49 | 45.66 | - |
07 Feb 2024 | 47.51 | 47.94 | 47.09 | 47.94 | 46.09 | - |
06 Feb 2024 | 48.56 | 48.56 | 47.24 | 47.48 | 45.65 | - |
05 Feb 2024 | 49.21 | 49.21 | 48.20 | 48.41 | 46.54 | - |
02 Feb 2024 | 50.36 | 50.36 | 48.98 | 49.03 | 47.14 | - |
01 Feb 2024 | 47.52 | 50.08 | 46.69 | 49.97 | 48.04 | - |
31 Jan 2024 | 47.74 | 48.15 | 47.27 | 47.38 | 45.55 | - |
30 Jan 2024 | 48.64 | 48.70 | 47.60 | 47.67 | 45.83 | - |
29 Jan 2024 | 49.37 | 49.54 | 48.40 | 48.70 | 46.82 | - |
26 Jan 2024 | 49.18 | 49.69 | 48.89 | 49.11 | 47.22 | - |
25 Jan 2024 | 47.93 | 49.32 | 47.93 | 49.30 | 47.40 | - |
24 Jan 2024 | 48.22 | 48.86 | 47.94 | 47.94 | 46.09 | - |
23 Jan 2024 | 47.22 | 48.06 | 47.14 | 47.72 | 45.88 | - |
22 Jan 2024 | 47.38 | 47.50 | 47.03 | 47.07 | 45.26 | - |
19 Jan 2024 | 46.66 | 47.25 | 46.30 | 47.25 | 45.43 | - |
18 Jan 2024 | 47.09 | 47.09 | 46.40 | 46.65 | 44.85 | - |
17 Jan 2024 | 48.82 | 48.82 | 46.53 | 46.94 | 45.13 | - |
16 Jan 2024 | 48.93 | 49.27 | 48.74 | 49.10 | 47.21 | - |
15 Jan 2024 | 49.22 | 49.24 | 49.00 | 49.17 | 47.27 | - |
12 Jan 2024 | 49.16 | 49.25 | 48.76 | 49.11 | 47.22 | - |
11 Jan 2024 | 48.85 | 49.10 | 48.68 | 49.10 | 47.21 | - |
10 Jan 2024 | 49.44 | 49.44 | 48.29 | 48.60 | 46.73 | - |
09 Jan 2024 | 49.01 | 49.45 | 48.65 | 49.40 | 47.50 | - |
08 Jan 2024 | 48.87 | 49.20 | 48.63 | 49.03 | 47.14 | - |
05 Jan 2024 | 48.55 | 48.91 | 48.32 | 48.85 | 46.97 | - |
04 Jan 2024 | 48.77 | 49.28 | 48.61 | 48.70 | 46.82 | - |
03 Jan 2024 | 49.11 | 49.11 | 48.62 | 48.69 | 46.81 | - |
02 Jan 2024 | 49.98 | 49.98 | 48.97 | 49.08 | 47.19 | - |
29 Dec 2023 | 50.00 | 50.00 | 49.63 | 49.84 | 47.92 | - |
28 Dec 2023 | 49.80 | 50.00 | 49.70 | 49.98 | 48.05 | - |
27 Dec 2023 | 49.20 | 49.98 | 49.20 | 49.72 | 47.80 | - |
22 Dec 2023 | 49.13 | 49.65 | 49.13 | 49.39 | 47.49 | - |
21 Dec 2023 | 48.77 | 49.50 | 48.77 | 49.31 | 47.41 | - |
20 Dec 2023 | 48.77 | 49.17 | 48.63 | 48.63 | 46.76 | - |
19 Dec 2023 | 48.61 | 49.61 | 48.61 | 48.81 | 46.93 | - |
18 Dec 2023 | 47.88 | 48.60 | 47.88 | 48.60 | 46.73 | - |
15 Dec 2023 | 48.36 | 48.36 | 47.41 | 47.60 | 45.76 | - |
14 Dec 2023 | 48.13 | 48.85 | 47.95 | 48.31 | 46.45 | - |
13 Dec 2023 | 48.32 | 48.50 | 47.61 | 48.02 | 46.17 | - |
12 Dec 2023 | 48.90 | 48.94 | 48.33 | 48.41 | 46.54 | - |
11 Dec 2023 | 48.32 | 48.90 | 48.17 | 48.90 | 47.01 | - |
08 Dec 2023 | 48.52 | 48.52 | 47.99 | 48.34 | 46.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |