Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
02 May 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
30 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
29 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
26 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
25 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
24 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
23 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
22 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
19 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
18 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
17 Apr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
16 Apr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
15 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
12 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
11 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
10 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
09 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
08 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
05 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
04 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
03 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
02 Apr 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
28 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
27 Mar 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
26 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
25 Mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
22 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
21 Mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
20 Mar 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
19 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
18 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
15 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
14 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
13 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
12 Mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
11 Mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
08 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
07 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
06 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
05 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
04 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
01 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
29 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
28 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
27 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
26 Feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
23 Feb 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
22 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
21 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
20 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
19 Feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
16 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
15 Feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
14 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
13 Feb 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
12 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
09 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
08 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
07 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
06 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
05 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
02 Feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
01 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
31 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
30 Jan 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
29 Jan 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
26 Jan 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
25 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
24 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
23 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
22 Jan 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
19 Jan 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
18 Jan 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
17 Jan 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
16 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
15 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
12 Jan 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
11 Jan 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
10 Jan 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
09 Jan 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
08 Jan 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
05 Jan 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
04 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
03 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
02 Jan 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
29 Dec 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
28 Dec 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
27 Dec 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
22 Dec 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
21 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
20 Dec 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
19 Dec 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
18 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
18 Dec 2023 | 7 Dividend | |||||
15 Dec 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 58.70 | - |
14 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 58.68 | - |
13 Dec 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 58.25 | - |
12 Dec 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 58.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |