Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 64.06 | 64.22 | 63.18 | 63.18 | 63.18 | - |
09 May 2024 | 62.50 | 63.08 | 62.20 | 63.08 | 63.08 | - |
08 May 2024 | 63.04 | 63.12 | 62.12 | 62.18 | 62.18 | - |
07 May 2024 | 61.18 | 63.22 | 61.12 | 63.22 | 63.22 | - |
06 May 2024 | 61.06 | 61.42 | 60.74 | 61.42 | 61.42 | - |
03 May 2024 | 63.12 | 63.18 | 61.28 | 61.28 | 61.28 | - |
02 May 2024 | 57.94 | 64.26 | 57.88 | 63.30 | 63.30 | - |
30 Apr 2024 | 59.62 | 59.62 | 58.20 | 58.20 | 58.20 | - |
29 Apr 2024 | 58.16 | 59.26 | 58.10 | 59.26 | 59.26 | - |
26 Apr 2024 | 57.68 | 59.28 | 57.62 | 58.40 | 58.40 | - |
25 Apr 2024 | 57.64 | 57.64 | 57.20 | 57.58 | 57.58 | - |
24 Apr 2024 | 56.36 | 58.28 | 56.32 | 58.28 | 58.28 | - |
23 Apr 2024 | 53.88 | 55.76 | 53.74 | 55.76 | 55.76 | - |
22 Apr 2024 | 53.10 | 54.16 | 53.08 | 54.16 | 54.16 | - |
19 Apr 2024 | 51.80 | 52.96 | 51.38 | 52.68 | 52.68 | - |
18 Apr 2024 | 51.48 | 51.98 | 51.40 | 51.90 | 51.90 | - |
17 Apr 2024 | 51.36 | 51.90 | 51.30 | 51.62 | 51.62 | - |
16 Apr 2024 | 50.78 | 51.10 | 50.28 | 50.88 | 50.88 | - |
15 Apr 2024 | 50.80 | 51.36 | 50.72 | 50.74 | 50.74 | - |
12 Apr 2024 | 50.64 | 50.90 | 50.04 | 50.20 | 50.20 | - |
11 Apr 2024 | 50.20 | 50.72 | 50.02 | 50.58 | 50.58 | - |
10 Apr 2024 | 51.68 | 51.72 | 50.14 | 50.14 | 50.14 | - |
09 Apr 2024 | 51.76 | 51.76 | 51.20 | 51.54 | 51.54 | - |
08 Apr 2024 | 52.00 | 52.48 | 51.96 | 52.06 | 52.06 | - |
05 Apr 2024 | 52.66 | 52.84 | 51.90 | 51.90 | 51.90 | - |
04 Apr 2024 | 53.74 | 54.44 | 53.02 | 53.02 | 53.02 | - |
03 Apr 2024 | 53.04 | 53.12 | 52.60 | 52.90 | 52.90 | - |
02 Apr 2024 | 56.18 | 56.26 | 52.58 | 52.70 | 52.70 | - |
28 Mar 2024 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | - |
27 Mar 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
26 Mar 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
25 Mar 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
22 Mar 2024 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | - |
21 Mar 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
20 Mar 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - |
19 Mar 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
18 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - |
15 Mar 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - |
14 Mar 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | - |
13 Mar 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
12 Mar 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
11 Mar 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
08 Mar 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
07 Mar 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
07 Mar 2024 | 0.5 Dividend | |||||
06 Mar 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.00 | - |
05 Mar 2024 | 53.50 | 56.00 | 53.50 | 55.50 | 55.00 | - |
04 Mar 2024 | 54.00 | 54.00 | 52.50 | 53.50 | 53.02 | - |
01 Mar 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.01 | - |
29 Feb 2024 | 53.00 | 54.50 | 52.00 | 54.50 | 54.01 | 200 |
28 Feb 2024 | 58.50 | 58.50 | 49.20 | 53.00 | 52.52 | - |
27 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.97 | - |
26 Feb 2024 | 58.50 | 58.50 | 57.50 | 58.00 | 57.48 | - |
23 Feb 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 57.97 | - |
22 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.97 | - |
21 Feb 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 56.98 | - |
20 Feb 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.98 | - |
19 Feb 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.48 | - |
16 Feb 2024 | 58.00 | 59.00 | 57.50 | 58.00 | 57.48 | - |
15 Feb 2024 | 57.50 | 58.00 | 57.00 | 58.00 | 57.48 | - |
14 Feb 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 56.98 | - |
13 Feb 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 55.99 | - |
12 Feb 2024 | 57.50 | 59.00 | 57.50 | 58.50 | 57.97 | - |
09 Feb 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 56.98 | - |
08 Feb 2024 | 55.00 | 57.50 | 55.00 | 57.00 | 56.49 | - |
07 Feb 2024 | 55.50 | 55.50 | 54.50 | 55.00 | 54.50 | - |
06 Feb 2024 | 54.00 | 55.50 | 54.00 | 55.50 | 55.00 | - |
05 Feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 53.51 | - |
02 Feb 2024 | 55.00 | 55.00 | 53.50 | 54.00 | 53.51 | - |
01 Feb 2024 | 54.00 | 55.00 | 53.50 | 55.00 | 54.50 | - |
31 Jan 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 53.51 | - |
30 Jan 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.00 | - |
29 Jan 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.99 | - |
26 Jan 2024 | 55.00 | 55.50 | 54.00 | 55.50 | 55.00 | - |
25 Jan 2024 | 54.00 | 55.50 | 54.00 | 55.00 | 54.50 | - |
24 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 53.51 | - |
23 Jan 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 54.50 | - |
22 Jan 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.01 | - |
19 Jan 2024 | 53.00 | 53.50 | 52.50 | 53.50 | 53.02 | - |
18 Jan 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 52.52 | - |
17 Jan 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.03 | - |
16 Jan 2024 | 52.50 | 52.50 | 51.50 | 52.00 | 51.53 | - |
15 Jan 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.03 | - |
12 Jan 2024 | 52.50 | 53.00 | 52.00 | 52.00 | 51.53 | - |
11 Jan 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.03 | - |
10 Jan 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.02 | - |
09 Jan 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.51 | - |
08 Jan 2024 | 52.00 | 54.00 | 52.00 | 53.50 | 53.02 | - |
05 Jan 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.53 | - |
04 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.53 | - |
03 Jan 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 52.52 | - |
02 Jan 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.50 | - |
29 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.49 | - |
28 Dec 2023 | 57.00 | 57.00 | 56.50 | 56.50 | 55.99 | - |
27 Dec 2023 | 57.50 | 57.50 | 56.50 | 57.00 | 56.49 | - |
22 Dec 2023 | 55.50 | 56.50 | 55.50 | 56.50 | 55.99 | - |
21 Dec 2023 | 54.50 | 56.00 | 54.50 | 56.00 | 55.50 | - |
20 Dec 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.01 | - |
19 Dec 2023 | 54.00 | 55.00 | 54.00 | 55.00 | 54.50 | - |
18 Dec 2023 | 53.50 | 54.00 | 53.50 | 54.00 | 53.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |