Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
01 May 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
30 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
29 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
26 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
25 Apr 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
24 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
23 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
22 Apr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
19 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
18 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
17 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
16 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
15 Apr 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
12 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
11 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
09 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
08 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
05 Apr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
04 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
03 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
02 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
01 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
28 Mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
27 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
26 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
25 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
22 Mar 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
21 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
20 Mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
19 Mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
18 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
15 Mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
14 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
13 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
12 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
11 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
08 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
07 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
06 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
05 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
04 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
01 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
29 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
28 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
27 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
26 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
23 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
22 Feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
21 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
20 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
16 Feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
15 Feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
14 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
13 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
12 Feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
09 Feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
08 Feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
07 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
06 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
05 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
02 Feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
01 Feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
31 Jan 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
30 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
29 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
26 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
25 Jan 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
24 Jan 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
23 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
22 Jan 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
19 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
18 Jan 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
17 Jan 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
16 Jan 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
12 Jan 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
11 Jan 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
10 Jan 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
09 Jan 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
08 Jan 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
05 Jan 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
04 Jan 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
03 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
02 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
29 Dec 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
28 Dec 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
27 Dec 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
26 Dec 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
22 Dec 2023 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
21 Dec 2023 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
20 Dec 2023 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
19 Dec 2023 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
18 Dec 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
15 Dec 2023 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
14 Dec 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
13 Dec 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
12 Dec 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
11 Dec 2023 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |