Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
30 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
29 Apr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
26 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
25 Apr 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
24 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
23 Apr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
22 Apr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
19 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
18 Apr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
17 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
16 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
15 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
12 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
11 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
10 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
09 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
08 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
05 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
04 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
03 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
02 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
01 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
28 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
27 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
26 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
25 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
22 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
21 Mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
20 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
19 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
18 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
15 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
14 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
13 Mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
12 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
11 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
08 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
07 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
06 Mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
05 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
04 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
01 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
29 Feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
28 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
27 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
26 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
23 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
22 Feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
21 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
20 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
16 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
15 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
14 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
13 Feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
12 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
09 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
08 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
07 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
06 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
05 Feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
02 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
01 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
31 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
30 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
29 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
26 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
25 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
24 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
23 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
22 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
18 Jan 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
17 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
16 Jan 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
12 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
11 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
10 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
09 Jan 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
08 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
05 Jan 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
04 Jan 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
03 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
02 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
29 Dec 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
28 Dec 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
27 Dec 2023 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
26 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
22 Dec 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
21 Dec 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
20 Dec 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
19 Dec 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
18 Dec 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
15 Dec 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
14 Dec 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
14 Dec 2023 | 0.646 Dividend | |||||
14 Dec 2023 | 2.472 Capital gain | |||||
13 Dec 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 54.34 | - |
12 Dec 2023 | 56.69 | 56.69 | 56.69 | 56.69 | 53.61 | - |
11 Dec 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 53.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |