Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
03 May 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
02 May 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
01 May 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
30 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
29 Apr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
26 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
25 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
24 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
23 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
18 Apr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
17 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
16 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
15 Apr 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
12 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
11 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
10 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
09 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
08 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
05 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
04 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
03 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
02 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
01 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
28 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
27 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
26 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
25 Mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
22 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
21 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
20 Mar 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
19 Mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
18 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
15 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
14 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
13 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
12 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
11 Mar 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
08 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
07 Mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
06 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
05 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
04 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
01 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
29 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
28 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
27 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
26 Feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
23 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
22 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
21 Feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
20 Feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
16 Feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
15 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
14 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
13 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
12 Feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
08 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
07 Feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
06 Feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
05 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
02 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
01 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
31 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
30 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
29 Jan 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
26 Jan 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
25 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
24 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
23 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
22 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
19 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
18 Jan 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
17 Jan 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
16 Jan 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
12 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
11 Jan 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
10 Jan 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
09 Jan 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
08 Jan 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
04 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
03 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
02 Jan 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
29 Dec 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
28 Dec 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
27 Dec 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
26 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
22 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
21 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
20 Dec 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
19 Dec 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
18 Dec 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
15 Dec 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
14 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
14 Dec 2023 | 0.05 Dividend | |||||
13 Dec 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |