Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
06 May 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
03 May 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
02 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
01 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
30 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
29 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
26 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
25 Apr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
24 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
23 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
22 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
19 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
18 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
17 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
16 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
15 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
12 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
11 Apr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
10 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
09 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
08 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
05 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
04 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
03 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
02 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
01 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
28 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
27 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
26 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
25 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
22 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
21 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
20 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
19 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
18 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
15 Mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
14 Mar 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
13 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
12 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
11 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
08 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
07 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
06 Mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
05 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
04 Mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
01 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
29 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
28 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
27 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
26 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
23 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
22 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
21 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
20 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
16 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
15 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
14 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
13 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
12 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
09 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
08 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
07 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
06 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
05 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
02 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
01 Feb 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
31 Jan 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
30 Jan 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
29 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
26 Jan 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
25 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
24 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
23 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
22 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
19 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
18 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
17 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
16 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
12 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
11 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
10 Jan 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
08 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
05 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
04 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
03 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
02 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
29 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
28 Dec 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
27 Dec 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
26 Dec 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
22 Dec 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
21 Dec 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
20 Dec 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
19 Dec 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
18 Dec 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
15 Dec 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
14 Dec 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
14 Dec 2023 | 0.701 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |