Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
07 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
03 May 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
02 May 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
29 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
26 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
25 Apr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
24 Apr 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
23 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
22 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
19 Apr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
18 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
17 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
16 Apr 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
15 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
12 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
11 Apr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
10 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
09 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
08 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
05 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
03 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
02 Apr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
28 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
27 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
26 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
25 Mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
22 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
21 Mar 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
20 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
19 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
18 Mar 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
15 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
14 Mar 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
13 Mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
12 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
11 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
08 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
07 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
06 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
05 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
04 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
01 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
29 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
28 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
27 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
26 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
23 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
22 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
21 Feb 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
20 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
15 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
14 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
13 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
12 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
09 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
08 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
07 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
06 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
05 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
02 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
01 Feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
31 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
30 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
29 Jan 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
26 Jan 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
23 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
22 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Jan 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
18 Jan 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
17 Jan 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
16 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
11 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
10 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
09 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
08 Jan 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
28 Dec 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
21 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
20 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
19 Dec 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
18 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
15 Dec 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
14 Dec 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |