Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
23 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
22 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
19 Apr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
18 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
17 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
16 Apr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
15 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
12 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
11 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
10 Apr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
09 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
08 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
05 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
04 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
03 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
02 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
01 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
28 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
26 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
25 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
22 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
21 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
20 Mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
19 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
18 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
15 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
14 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
13 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
12 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
11 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
08 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
07 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
06 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
05 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
04 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
01 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
29 Feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
28 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
27 Feb 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
26 Feb 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
23 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
22 Feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
21 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
20 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
16 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
15 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
14 Feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
13 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
12 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
09 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
08 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
07 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
06 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
05 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
02 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
01 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
31 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
30 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
29 Jan 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
26 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
25 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
24 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
23 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
22 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
19 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
18 Jan 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
17 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
16 Jan 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
12 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
11 Jan 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
10 Jan 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
09 Jan 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
08 Jan 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
05 Jan 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
04 Jan 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
03 Jan 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
02 Jan 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
29 Dec 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
28 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
27 Dec 2023 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
27 Dec 2023 | 0.336 Dividend | |||||
26 Dec 2023 | 59.63 | 59.63 | 59.63 | 59.63 | 59.29 | - |
22 Dec 2023 | 59.47 | 59.47 | 59.47 | 59.47 | 59.13 | - |
21 Dec 2023 | 59.38 | 59.38 | 59.38 | 59.38 | 59.05 | - |
20 Dec 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.50 | - |
19 Dec 2023 | 59.62 | 59.62 | 59.62 | 59.62 | 59.28 | - |
18 Dec 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 58.97 | - |
15 Dec 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 58.73 | - |
14 Dec 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 58.72 | - |
13 Dec 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.58 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 0.05 Capital gain | |||||
12 Dec 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 57.94 | - |
11 Dec 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 57.87 | - |
08 Dec 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 57.80 | - |
07 Dec 2023 | 57.93 | 57.93 | 57.93 | 57.93 | 57.55 | - |
06 Dec 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.10 | - |
05 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |