Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 60.00 | 63.00 | 59.80 | 59.80 | 59.80 | 267 |
30 Apr 2024 | 60.00 | 62.00 | 59.80 | 59.80 | 59.80 | 1,060 |
29 Apr 2024 | 62.00 | 62.00 | 58.00 | 59.80 | 59.80 | 209 |
26 Apr 2024 | 62.00 | 62.60 | 57.20 | 62.00 | 62.00 | 60 |
25 Apr 2024 | 62.80 | 64.00 | 58.20 | 60.80 | 60.80 | 38 |
24 Apr 2024 | 58.20 | 63.00 | 58.20 | 59.00 | 59.00 | 143 |
23 Apr 2024 | 61.00 | 63.00 | 58.20 | 58.20 | 58.20 | 345 |
22 Apr 2024 | 59.00 | 59.20 | 57.00 | 59.20 | 59.20 | 407 |
19 Apr 2024 | 58.00 | 58.80 | 55.00 | 58.40 | 58.40 | 372 |
18 Apr 2024 | 60.40 | 60.60 | 57.00 | 58.00 | 58.00 | 611 |
18 Apr 2024 | 1.4 Dividend | |||||
17 Apr 2024 | 63.60 | 66.60 | 59.20 | 60.40 | 59.00 | 434 |
16 Apr 2024 | 59.80 | 64.00 | 59.80 | 63.60 | 62.13 | 1,298 |
15 Apr 2024 | 62.20 | 62.20 | 61.00 | 62.20 | 60.76 | 581 |
12 Apr 2024 | 62.00 | 62.80 | 57.00 | 61.80 | 60.37 | 1,614 |
11 Apr 2024 | 61.60 | 62.00 | 58.20 | 61.80 | 60.37 | 250 |
10 Apr 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 59.59 | 41 |
09 Apr 2024 | 61.00 | 61.40 | 60.60 | 60.60 | 59.20 | 43 |
08 Apr 2024 | 56.20 | 61.80 | 56.20 | 61.40 | 59.98 | 593 |
05 Apr 2024 | 62.00 | 62.00 | 56.20 | 56.20 | 54.90 | 87 |
04 Apr 2024 | 54.20 | 59.80 | 54.20 | 58.80 | 57.44 | 583 |
03 Apr 2024 | 52.80 | 54.20 | 52.80 | 54.20 | 52.94 | 1,865 |
02 Apr 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 50.79 | 683 |
28 Mar 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 52.75 | 658 |
27 Mar 2024 | 52.80 | 55.20 | 52.80 | 55.00 | 53.73 | 1,610 |
26 Mar 2024 | 57.00 | 57.00 | 52.60 | 52.60 | 51.38 | 1,422 |
25 Mar 2024 | 56.60 | 57.20 | 52.60 | 55.80 | 54.51 | 2,433 |
22 Mar 2024 | 58.00 | 59.80 | 56.40 | 56.60 | 55.29 | 625 |
21 Mar 2024 | 60.00 | 60.00 | 58.20 | 60.00 | 58.61 | 485 |
20 Mar 2024 | 62.00 | 62.00 | 60.00 | 60.60 | 59.20 | 261 |
19 Mar 2024 | 64.80 | 66.80 | 59.00 | 62.00 | 60.56 | 1,782 |
18 Mar 2024 | 63.00 | 64.20 | 61.20 | 63.00 | 61.54 | 344 |
15 Mar 2024 | 60.20 | 63.00 | 57.40 | 63.00 | 61.54 | 695 |
14 Mar 2024 | 60.80 | 60.80 | 57.00 | 60.60 | 59.20 | 408 |
13 Mar 2024 | 58.00 | 61.80 | 58.00 | 61.00 | 59.59 | 40 |
12 Mar 2024 | 64.00 | 64.00 | 57.60 | 61.80 | 60.37 | 964 |
11 Mar 2024 | 62.80 | 64.00 | 57.60 | 64.00 | 62.52 | 350 |
08 Mar 2024 | 63.00 | 64.00 | 57.20 | 57.20 | 55.87 | 620 |
07 Mar 2024 | 57.80 | 63.60 | 57.80 | 63.00 | 61.54 | 145 |
06 Mar 2024 | 64.60 | 64.60 | 57.80 | 58.00 | 56.66 | 214 |
05 Mar 2024 | 58.40 | 58.40 | 57.40 | 57.40 | 56.07 | 144 |
04 Mar 2024 | 62.60 | 63.20 | 58.40 | 58.40 | 57.05 | 169 |
01 Mar 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 60.56 | 465 |
29 Feb 2024 | 61.80 | 61.80 | 59.20 | 59.20 | 57.83 | 110 |
28 Feb 2024 | 62.00 | 62.00 | 59.20 | 59.20 | 57.83 | 162 |
27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.41 | 22 |
26 Feb 2024 | 60.00 | 60.00 | 59.80 | 59.80 | 58.41 | 287 |
23 Feb 2024 | 61.80 | 61.80 | 57.60 | 61.80 | 60.37 | 62 |
22 Feb 2024 | 57.40 | 62.00 | 57.40 | 62.00 | 60.56 | 21 |
21 Feb 2024 | 57.00 | 64.00 | 57.00 | 58.40 | 57.05 | 402 |
20 Feb 2024 | 57.00 | 63.80 | 57.00 | 58.00 | 56.66 | 593 |
19 Feb 2024 | 57.00 | 58.60 | 57.00 | 57.00 | 55.68 | 596 |
16 Feb 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 58.61 | 296 |
15 Feb 2024 | 58.60 | 68.80 | 58.60 | 58.60 | 57.24 | 583 |
14 Feb 2024 | 58.80 | 59.00 | 58.60 | 58.60 | 57.24 | 818 |
13 Feb 2024 | 57.00 | 58.80 | 57.00 | 58.80 | 57.44 | 391 |
12 Feb 2024 | 57.00 | 60.00 | 57.00 | 58.60 | 57.24 | 1,387 |
09 Feb 2024 | 50.20 | 54.20 | 50.20 | 53.20 | 51.97 | 2,537 |
08 Feb 2024 | 57.80 | 57.80 | 50.20 | 50.20 | 49.04 | 4,094 |
07 Feb 2024 | 58.00 | 58.00 | 56.00 | 57.80 | 56.46 | 296 |
06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | 25 |
05 Feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 57.63 | 122 |
02 Feb 2024 | 56.80 | 58.60 | 54.00 | 57.00 | 55.68 | 287 |
01 Feb 2024 | 58.00 | 58.00 | 54.40 | 56.80 | 55.48 | 657 |
31 Jan 2024 | 62.40 | 62.40 | 58.00 | 58.00 | 56.66 | 406 |
30 Jan 2024 | 58.20 | 59.20 | 58.00 | 58.00 | 56.66 | 206 |
29 Jan 2024 | 59.40 | 64.80 | 58.20 | 58.20 | 56.85 | 773 |
26 Jan 2024 | 60.60 | 60.60 | 56.60 | 59.40 | 58.02 | 238 |
25 Jan 2024 | 60.20 | 60.20 | 58.00 | 58.20 | 56.85 | 631 |
24 Jan 2024 | 57.40 | 60.20 | 56.60 | 60.20 | 58.80 | 571 |
23 Jan 2024 | 62.20 | 62.20 | 57.00 | 57.40 | 56.07 | 945 |
22 Jan 2024 | 65.60 | 65.60 | 58.40 | 62.20 | 60.76 | 2,716 |
19 Jan 2024 | 67.60 | 67.60 | 65.00 | 66.80 | 65.25 | 352 |
18 Jan 2024 | 65.20 | 67.60 | 65.20 | 67.60 | 66.03 | 8 |
17 Jan 2024 | 65.80 | 67.60 | 65.80 | 67.40 | 65.84 | 21 |
16 Jan 2024 | 65.80 | 69.00 | 65.80 | 65.80 | 64.27 | 2,834 |
15 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.96 | 7 |
12 Jan 2024 | 68.20 | 70.60 | 68.20 | 70.60 | 68.96 | 18 |
11 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.77 | 82 |
10 Jan 2024 | 69.60 | 69.60 | 69.00 | 69.20 | 67.60 | 191 |
09 Jan 2024 | 69.80 | 69.80 | 69.60 | 69.60 | 67.99 | 78 |
08 Jan 2024 | 70.00 | 70.20 | 69.80 | 69.80 | 68.18 | 439 |
05 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.53 | 10 |
04 Jan 2024 | 70.80 | 75.00 | 70.00 | 73.00 | 71.31 | 191 |
03 Jan 2024 | 69.40 | 71.40 | 69.40 | 70.80 | 69.16 | 397 |
02 Jan 2024 | 73.20 | 73.20 | 69.60 | 71.60 | 69.94 | 39 |
29 Dec 2023 | 71.40 | 74.80 | 70.00 | 73.80 | 72.09 | 1,158 |
28 Dec 2023 | 75.80 | 75.80 | 70.00 | 71.20 | 69.55 | 1,594 |
27 Dec 2023 | 74.00 | 75.80 | 74.00 | 75.80 | 74.04 | 20 |
22 Dec 2023 | 76.60 | 76.60 | 75.80 | 76.20 | 74.43 | 307 |
21 Dec 2023 | 73.20 | 77.00 | 73.20 | 77.00 | 75.22 | 3 |
20 Dec 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 71.50 | 2 |
19 Dec 2023 | 75.00 | 77.60 | 75.00 | 77.60 | 75.80 | 223 |
18 Dec 2023 | 77.00 | 77.00 | 75.00 | 75.00 | 73.26 | 21 |
15 Dec 2023 | 78.40 | 78.40 | 73.40 | 73.40 | 71.70 | 34 |
14 Dec 2023 | 75.00 | 78.40 | 73.80 | 78.40 | 76.58 | 417 |
13 Dec 2023 | 79.00 | 79.40 | 73.80 | 79.40 | 77.56 | 57 |
12 Dec 2023 | 76.00 | 78.60 | 75.00 | 78.60 | 76.78 | 109 |
11 Dec 2023 | 72.80 | 79.00 | 72.60 | 79.00 | 77.17 | 117 |
08 Dec 2023 | 76.80 | 78.60 | 71.60 | 72.00 | 70.33 | 530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |