Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
06 May 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
03 May 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
02 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
30 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
29 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
26 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
25 Apr 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
24 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
23 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
22 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
19 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
18 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
16 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
15 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
12 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
10 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
09 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
08 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
05 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
04 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
03 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
02 Apr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
01 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
28 Mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
27 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
26 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
22 Mar 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
21 Mar 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
20 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
19 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
18 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
15 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
14 Mar 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
13 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
12 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
11 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
07 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
06 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
05 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
04 Mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
01 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
29 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
28 Feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
27 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
26 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
23 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
22 Feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
21 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
20 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
19 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
16 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
14 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
13 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
12 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
09 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
08 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
07 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
06 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
05 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
02 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
01 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
31 Jan 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
30 Jan 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
29 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
25 Jan 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
24 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
23 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
19 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
18 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
17 Jan 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
16 Jan 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
15 Jan 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
12 Jan 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
11 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
10 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
09 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
08 Jan 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
05 Jan 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
04 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
03 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
02 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
01 Jan 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
29 Dec 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
28 Dec 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
27 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
26 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
22 Dec 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
21 Dec 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
20 Dec 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
19 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
18 Dec 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
15 Dec 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
14 Dec 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
13 Dec 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
12 Dec 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
11 Dec 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
08 Dec 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |