Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
24 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
23 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
22 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
19 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
18 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
17 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
16 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
15 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
12 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
11 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
10 Apr 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
09 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
08 Apr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
05 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
04 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
03 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
02 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
01 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
28 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
27 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
26 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
25 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
22 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
21 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
20 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
19 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
18 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
15 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
14 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
13 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
12 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
11 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
08 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
07 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
06 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
05 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
04 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
01 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
29 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
28 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
27 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
26 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
23 Feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
22 Feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
21 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
20 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
16 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
15 Feb 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
14 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
13 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
12 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
09 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
08 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
07 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
06 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
05 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
02 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
01 Feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
31 Jan 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
30 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
29 Jan 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
26 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
25 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
24 Jan 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
23 Jan 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
22 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
19 Jan 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
18 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
17 Jan 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
16 Jan 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
12 Jan 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
11 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
10 Jan 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
09 Jan 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
08 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
05 Jan 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
04 Jan 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
03 Jan 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
02 Jan 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
29 Dec 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
28 Dec 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
27 Dec 2023 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
26 Dec 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
22 Dec 2023 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
21 Dec 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
20 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
20 Dec 2023 | 0.401 Dividend | |||||
19 Dec 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 58.11 | - |
18 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.70 | - |
15 Dec 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.59 | - |
14 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.87 | - |
13 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.32 | - |
12 Dec 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.42 | - |
11 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.37 | - |
08 Dec 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 55.85 | - |
07 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.67 | - |
06 Dec 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.50 | - |
05 Dec 2023 | 55.99 | 55.99 | 55.99 | 55.99 | 55.61 | - |
04 Dec 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |