Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
25 Apr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
24 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
23 Apr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
22 Apr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
19 Apr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
18 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
17 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
16 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
15 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
12 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
11 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
10 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
09 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
08 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
05 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
04 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
03 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
02 Apr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
01 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
28 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
27 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
26 Mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
25 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
22 Mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
21 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
20 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
19 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
18 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
15 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
14 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
13 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
12 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
11 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
08 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
07 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
06 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
05 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
04 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
01 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
29 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
28 Feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
27 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
26 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
23 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
22 Feb 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
21 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
20 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
16 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
15 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
14 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
13 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
12 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
09 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
08 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
07 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
06 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
05 Feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
02 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
01 Feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
31 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
30 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
29 Jan 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
26 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
25 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
24 Jan 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
23 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
22 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
19 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
18 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
17 Jan 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
16 Jan 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
12 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
11 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
10 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
09 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
08 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
05 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
04 Jan 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
03 Jan 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
02 Jan 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
29 Dec 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
28 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
28 Dec 2023 | 0.34 Dividend | |||||
27 Dec 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 58.80 | - |
26 Dec 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.78 | - |
22 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.94 | - |
21 Dec 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.55 | - |
20 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.04 | - |
19 Dec 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 57.85 | - |
18 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.44 | - |
15 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
14 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
13 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.72 | - |
12 Dec 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.12 | - |
11 Dec 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 52.33 | - |
08 Dec 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 51.81 | - |
07 Dec 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.37 | - |
06 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 50.81 | - |
05 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |