Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 33 |
10 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
09 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
08 May 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
07 May 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
06 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
03 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
02 May 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
30 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
29 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
26 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
25 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
24 Apr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
23 Apr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
22 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
19 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
18 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
17 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
16 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
15 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
12 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
11 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
10 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
09 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
08 Apr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
05 Apr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
04 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
03 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
02 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
28 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
27 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
26 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
25 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
22 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
21 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
20 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
19 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
18 Mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
15 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
14 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
13 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
12 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
11 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
08 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
07 Mar 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
06 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
05 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
04 Mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
01 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
29 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
28 Feb 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
27 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
26 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
23 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
22 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
21 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
20 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
19 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
16 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
15 Feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
14 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
13 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
12 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
09 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
08 Feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
07 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
06 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
05 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
02 Feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
01 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
31 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
30 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
29 Jan 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
26 Jan 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
25 Jan 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
24 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
23 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
22 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
19 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
18 Jan 2024 | 63.08 | 63.08 | 63.04 | 63.04 | 63.04 | 33 |
17 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
16 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
16 Jan 2024 | 0.44 Dividend | |||||
15 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.70 | - |
12 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.70 | - |
11 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.38 | - |
10 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.79 | - |
09 Jan 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.10 | - |
08 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.81 | - |
05 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.04 | - |
04 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.44 | - |
03 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.74 | - |
02 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | - |
29 Dec 2023 | 64.88 | 65.16 | 64.88 | 65.16 | 64.71 | - |
28 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 64.59 | - |
27 Dec 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.32 | - |
22 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.12 | - |
21 Dec 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 63.86 | - |
20 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.15 | - |
19 Dec 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 64.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |