Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
30 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
29 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
26 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
25 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
24 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
22 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
19 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
18 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
17 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
16 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
15 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
12 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
11 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
10 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
09 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
08 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
05 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
04 Apr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
03 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
02 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
01 Apr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
28 Mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
27 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
26 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
25 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
22 Mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
21 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
20 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
19 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
18 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
15 Mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
14 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
13 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
12 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
11 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
08 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
07 Mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
06 Mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
05 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
04 Mar 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
01 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
29 Feb 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
28 Feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
27 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
26 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
23 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
22 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
21 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
20 Feb 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
16 Feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
15 Feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
14 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
13 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
12 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
09 Feb 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
08 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
07 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
06 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
05 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
02 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
01 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
31 Jan 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
30 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
29 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
26 Jan 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
25 Jan 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
24 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
23 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
22 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
19 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
18 Jan 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
17 Jan 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
16 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
12 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
11 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
10 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
09 Jan 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
08 Jan 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
05 Jan 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
04 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
03 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
02 Jan 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
29 Dec 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
28 Dec 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
27 Dec 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
26 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
22 Dec 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
21 Dec 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
20 Dec 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 1.334 Capital gain | |||||
19 Dec 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 55.75 | - |
18 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 55.53 | - |
15 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 55.24 | - |
14 Dec 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 55.55 | - |
13 Dec 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 54.81 | - |
12 Dec 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 54.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |