Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
07 May 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
30 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
25 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
24 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
23 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
22 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
19 Apr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
18 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
17 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
16 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
15 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
12 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
11 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
10 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
09 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
08 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 Apr 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
04 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
03 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
02 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
28 Mar 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
27 Mar 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
26 Mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
25 Mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
22 Mar 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
21 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
18 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
15 Mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
14 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
13 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
12 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
11 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
08 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
07 Mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
06 Mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
05 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
04 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
01 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
29 Feb 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
28 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
27 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
26 Feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
21 Feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
20 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
19 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
16 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
15 Feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
14 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
13 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
08 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
07 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
06 Feb 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
05 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
02 Feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
01 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
31 Jan 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
30 Jan 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
29 Jan 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
26 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
23 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
22 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
19 Jan 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
18 Jan 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
17 Jan 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
16 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
15 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
12 Jan 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
11 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
10 Jan 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
09 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
28 Dec 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
27 Dec 2023 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
22 Dec 2023 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
21 Dec 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
20 Dec 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
19 Dec 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |