Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
30 Apr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
29 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
26 Apr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
25 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
24 Apr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
23 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
22 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
19 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
18 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
17 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
16 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
15 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
11 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
10 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
09 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
08 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
05 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
04 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
03 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
02 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
01 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
28 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
27 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
26 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
25 Mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
22 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
21 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
20 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
19 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
18 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
15 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
14 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
13 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
12 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
11 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
08 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
07 Mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
06 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
05 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
04 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
01 Mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
29 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
28 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
27 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
26 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
23 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
22 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
21 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
20 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
16 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
15 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
14 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
13 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
12 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
09 Feb 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
08 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
07 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
06 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
05 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
02 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
01 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
31 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
30 Jan 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
29 Jan 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
26 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
25 Jan 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
24 Jan 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
23 Jan 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
22 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
19 Jan 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
18 Jan 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
17 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
16 Jan 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
12 Jan 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
11 Jan 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
10 Jan 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
09 Jan 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
08 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
05 Jan 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
04 Jan 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
03 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
02 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
29 Dec 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
28 Dec 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
27 Dec 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
26 Dec 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
22 Dec 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
21 Dec 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
20 Dec 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
19 Dec 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
18 Dec 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
15 Dec 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
14 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
14 Dec 2023 | 0.895 Dividend | |||||
14 Dec 2023 | 1.058 Capital gain | |||||
13 Dec 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 53.07 | - |
12 Dec 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 52.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |