Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
24 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
23 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
22 Apr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
19 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
18 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
17 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
16 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
15 Apr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
12 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
11 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
10 Apr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
09 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
08 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
05 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
04 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
03 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
02 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
01 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
28 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
27 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
26 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
25 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
22 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
21 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
20 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
19 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
18 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
15 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
14 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
13 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
12 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
11 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
08 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
07 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
06 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
05 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
04 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
01 Mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
29 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
28 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
27 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
26 Feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
23 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
22 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
21 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
20 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
16 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
15 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
14 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
13 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
12 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
09 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
08 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
07 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
06 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
05 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
02 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
01 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
31 Jan 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
30 Jan 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
29 Jan 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
26 Jan 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
25 Jan 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
24 Jan 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
23 Jan 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
22 Jan 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
19 Jan 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
18 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
17 Jan 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
16 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
12 Jan 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
11 Jan 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
10 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
09 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
08 Jan 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
05 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
04 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
03 Jan 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
02 Jan 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
29 Dec 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
28 Dec 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
27 Dec 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
26 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
22 Dec 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
21 Dec 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
20 Dec 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
20 Dec 2023 | 0.384 Dividend | |||||
19 Dec 2023 | 58.52 | 58.52 | 58.52 | 58.52 | 58.14 | - |
18 Dec 2023 | 58.11 | 58.11 | 58.11 | 58.11 | 57.73 | - |
15 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.62 | - |
14 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.89 | - |
13 Dec 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 57.35 | - |
12 Dec 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.44 | - |
11 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.39 | - |
08 Dec 2023 | 56.25 | 56.25 | 56.25 | 56.25 | 55.88 | - |
07 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.68 | - |
06 Dec 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 55.52 | - |
05 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.63 | - |
04 Dec 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |