Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
06 May 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
03 May 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
02 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
01 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
30 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
29 Apr 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
26 Apr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
25 Apr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
24 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
23 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
22 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
19 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
18 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
17 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
16 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
15 Apr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
12 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
11 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
10 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
09 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
08 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
05 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
04 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
03 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
02 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
01 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
28 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
27 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
26 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
25 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
22 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
21 Mar 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
20 Mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
19 Mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
18 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
15 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
14 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
13 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
12 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
11 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
08 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
07 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
06 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
05 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
04 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
01 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
29 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
28 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
27 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
26 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
23 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
22 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
21 Feb 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
20 Feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
16 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
15 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
14 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
13 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
12 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
09 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
08 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
07 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
06 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
05 Feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
02 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
01 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
31 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
30 Jan 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
29 Jan 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
26 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
25 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
24 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
23 Jan 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
22 Jan 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
19 Jan 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
18 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
17 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
16 Jan 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
12 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
11 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
10 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
09 Jan 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
08 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
05 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
04 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
03 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
02 Jan 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
29 Dec 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
28 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
27 Dec 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
26 Dec 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
22 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
21 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
20 Dec 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
19 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
18 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
15 Dec 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 4.301 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |