Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
30 Apr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
29 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
26 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
25 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
24 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
23 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
22 Apr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
19 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
18 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
17 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
16 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
15 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
12 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
11 Apr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
10 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
09 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
08 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
05 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
04 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
03 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
02 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
01 Apr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
28 Mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
27 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
26 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
25 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
22 Mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
21 Mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
20 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
19 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
18 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
15 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
14 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
13 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
12 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
11 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
08 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
07 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
06 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
05 Mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
04 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
01 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
29 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
28 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
27 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
26 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
23 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
22 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
21 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
20 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
16 Feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
15 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
14 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
13 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
12 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
09 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
08 Feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
07 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
06 Feb 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
05 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
02 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
01 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
31 Jan 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
30 Jan 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
29 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
26 Jan 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
25 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
24 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
23 Jan 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
22 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
19 Jan 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
18 Jan 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
17 Jan 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
16 Jan 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
12 Jan 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
11 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 Jan 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
09 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
08 Jan 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
05 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
04 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
03 Jan 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
02 Jan 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
29 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
28 Dec 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
27 Dec 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
26 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
22 Dec 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
21 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
20 Dec 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 4.128 Capital gain | |||||
19 Dec 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 59.50 | - |
18 Dec 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 57.22 | - |
15 Dec 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 58.62 | - |
14 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 58.34 | - |
13 Dec 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 56.88 | - |
12 Dec 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 53.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |