Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
30 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
29 Apr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
26 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
25 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
24 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
23 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
22 Apr 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
19 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
18 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
17 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
16 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
15 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
12 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
11 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
10 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
09 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
08 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
05 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
04 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
03 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
02 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
01 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
28 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
27 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
26 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
25 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
22 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
21 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
20 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
19 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
18 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
15 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
14 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
13 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
12 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
11 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
08 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
07 Mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
06 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
05 Mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
04 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
01 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
29 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
28 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
27 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
26 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
23 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
22 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
21 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
20 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
16 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
15 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
14 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
13 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
12 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
09 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
08 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
07 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
06 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
05 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
02 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
01 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
31 Jan 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
30 Jan 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
29 Jan 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
26 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
25 Jan 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
24 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
23 Jan 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
22 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
19 Jan 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
18 Jan 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
17 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
16 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
12 Jan 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
11 Jan 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
10 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
09 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
08 Jan 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
04 Jan 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
03 Jan 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
02 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
29 Dec 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
28 Dec 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
28 Dec 2023 | 0.344 Dividend | |||||
27 Dec 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 57.83 | - |
26 Dec 2023 | 57.82 | 57.82 | 57.82 | 57.82 | 57.48 | - |
22 Dec 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.11 | - |
21 Dec 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.54 | - |
20 Dec 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 55.98 | - |
19 Dec 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.63 | - |
18 Dec 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 57.42 | - |
15 Dec 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.57 | - |
14 Dec 2023 | 56.93 | 56.93 | 56.93 | 56.93 | 56.59 | - |
13 Dec 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 57.90 | - |
12 Dec 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.32 | - |
11 Dec 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |