Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
01 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
30 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
29 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
26 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
25 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
24 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
22 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
19 Apr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
18 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
17 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
16 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
15 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
12 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
11 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
10 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
09 Apr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
08 Apr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
05 Apr 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
04 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
03 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
01 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
28 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
27 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
26 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
25 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
22 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
21 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
20 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
19 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
18 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
15 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
14 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
13 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
12 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
11 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
08 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
07 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
06 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
05 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
04 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
01 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
29 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
28 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
27 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
26 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
23 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
22 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
21 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
20 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
16 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
15 Feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
14 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
13 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
12 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
09 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
08 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
06 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
05 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
02 Feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
01 Feb 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
31 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
30 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
29 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
26 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
25 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
24 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
23 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
22 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
19 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
18 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
17 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
16 Jan 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
12 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
11 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
10 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
09 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
08 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
05 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
04 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
03 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
02 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
29 Dec 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
28 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
27 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
26 Dec 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
22 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
21 Dec 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 2.074 Capital gain | |||||
20 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 47.16 | - |
19 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 48.64 | - |
18 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 48.55 | - |
15 Dec 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 48.46 | - |
14 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 48.34 | - |
13 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 47.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |