Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
25 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
24 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
22 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
19 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
18 Apr 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
17 Apr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
16 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
15 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
12 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
11 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
10 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
09 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
08 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
05 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
04 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
03 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
02 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
01 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
28 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
27 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
26 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
25 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
22 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
21 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
20 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
19 Mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
18 Mar 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
15 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
14 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
13 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
12 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
11 Mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
08 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
07 Mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
06 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
05 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
04 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
01 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
29 Feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
28 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
27 Feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
26 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
23 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
22 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
21 Feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
20 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
16 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
15 Feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
14 Feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
13 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
12 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
09 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
08 Feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
07 Feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
06 Feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
05 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
02 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
01 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
31 Jan 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
30 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
29 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
26 Jan 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
25 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
24 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
23 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
22 Jan 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
19 Jan 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
18 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
17 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
16 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
12 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
11 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
10 Jan 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
09 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
08 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
05 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
04 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
03 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
29 Dec 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
28 Dec 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
27 Dec 2023 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
26 Dec 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
22 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
21 Dec 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
20 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
19 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
18 Dec 2023 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
15 Dec 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
14 Dec 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
13 Dec 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
12 Dec 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
11 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
08 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
08 Dec 2023 | 0 Dividend | |||||
08 Dec 2023 | 2.014 Capital gain | |||||
07 Dec 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 49.79 | - |
06 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 49.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |