Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
02 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
30 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
29 Apr 2024 | 60.41 | 61.21 | 60.41 | 61.21 | 61.21 | 104 |
26 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
25 Apr 2024 | 59.72 | 59.72 | 59.52 | 59.69 | 59.69 | 190 |
24 Apr 2024 | 60.51 | 60.77 | 60.51 | 60.77 | 60.77 | 33 |
23 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
22 Apr 2024 | 59.47 | 60.24 | 59.47 | 60.24 | 60.24 | 20 |
19 Apr 2024 | 59.16 | 59.16 | 58.52 | 58.70 | 58.70 | 793 |
18 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
17 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
16 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
15 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
12 Apr 2024 | 60.47 | 60.71 | 60.47 | 60.71 | 60.71 | 75 |
11 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
10 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
09 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
08 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 2 |
05 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
04 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 33 |
03 Apr 2024 | 60.25 | 60.29 | 60.25 | 60.29 | 60.29 | 47 |
02 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 20 |
28 Mar 2024 | 59.68 | 60.40 | 59.68 | 60.40 | 60.40 | 1 |
27 Mar 2024 | 59.02 | 59.18 | 59.02 | 59.18 | 59.18 | 44 |
26 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
25 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
22 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
22 Mar 2024 | 0.37 Dividend | |||||
21 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.11 | - |
20 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.03 | - |
19 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
18 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.32 | - |
15 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.35 | - |
14 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.34 | - |
13 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.10 | - |
12 Mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.39 | - |
11 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.57 | - |
08 Mar 2024 | 55.58 | 55.96 | 55.58 | 55.96 | 55.61 | 65 |
07 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.63 | - |
06 Mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.81 | - |
05 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.73 | - |
04 Mar 2024 | 54.96 | 54.96 | 54.90 | 54.90 | 54.55 | 70 |
01 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
29 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.14 | - |
28 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.08 | - |
27 Feb 2024 | 53.54 | 54.30 | 53.54 | 54.30 | 53.96 | 203 |
26 Feb 2024 | 53.54 | 53.54 | 53.42 | 53.42 | 53.08 | 264 |
23 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.14 | - |
22 Feb 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.68 | - |
21 Feb 2024 | 51.96 | 53.24 | 51.96 | 53.24 | 52.90 | 30 |
20 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.97 | - |
19 Feb 2024 | 52.36 | 52.40 | 52.36 | 52.40 | 52.07 | 30 |
16 Feb 2024 | 52.88 | 53.20 | 52.88 | 53.20 | 52.86 | 150 |
15 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.55 | - |
14 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.46 | - |
13 Feb 2024 | 51.08 | 51.08 | 51.04 | 51.04 | 50.72 | 70 |
12 Feb 2024 | 51.02 | 51.84 | 51.02 | 51.84 | 51.51 | 120 |
09 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | - |
08 Feb 2024 | 50.10 | 50.10 | 50.00 | 50.00 | 49.68 | 90 |
07 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.70 | - |
06 Feb 2024 | 49.22 | 49.22 | 49.12 | 49.12 | 48.81 | 30 |
05 Feb 2024 | 50.06 | 50.14 | 50.06 | 50.06 | 49.74 | 299 |
02 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.02 | - |
01 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.20 | - |
31 Jan 2024 | 50.00 | 50.00 | 48.64 | 48.64 | 48.33 | 40 |
30 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
29 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.43 | - |
26 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.58 | - |
25 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.96 | - |
24 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.56 | - |
23 Jan 2024 | 49.94 | 51.16 | 49.94 | 51.16 | 50.84 | 130 |
22 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | 40 |
19 Jan 2024 | 48.99 | 49.23 | 48.99 | 49.23 | 48.92 | 500 |
18 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.04 | - |
17 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.38 | - |
16 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.70 | - |
15 Jan 2024 | 51.02 | 51.04 | 51.02 | 51.04 | 50.72 | 9 |
12 Jan 2024 | 51.68 | 51.68 | 51.36 | 51.60 | 51.27 | 770 |
11 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.69 | - |
10 Jan 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 51.99 | - |
09 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.41 | - |
08 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.35 | - |
05 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | - |
04 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.64 | - |
03 Jan 2024 | 51.68 | 51.68 | 50.64 | 50.64 | 50.32 | 35 |
02 Jan 2024 | 51.90 | 51.90 | 51.72 | 51.72 | 51.39 | 29 |
29 Dec 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.45 | - |
28 Dec 2023 | 51.52 | 51.98 | 51.52 | 51.98 | 51.65 | 51 |
27 Dec 2023 | 51.84 | 52.54 | 51.84 | 52.30 | 51.97 | 118 |
22 Dec 2023 | 50.36 | 50.36 | 49.95 | 50.30 | 49.98 | 558 |
21 Dec 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.46 | - |
20 Dec 2023 | 49.04 | 50.24 | 49.04 | 50.20 | 49.88 | 805 |
19 Dec 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.28 | - |
18 Dec 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.41 | - |
15 Dec 2023 | 48.61 | 49.00 | 48.61 | 49.00 | 48.69 | 139 |
15 Dec 2023 | 0.37 Dividend | |||||
14 Dec 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 47.91 | - |
13 Dec 2023 | 48.99 | 49.45 | 47.98 | 47.98 | 47.31 | 371 |
12 Dec 2023 | 53.28 | 53.28 | 48.50 | 48.50 | 47.83 | 649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |