Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
02 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
30 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
29 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
26 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
25 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
24 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
23 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
22 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
19 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
18 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
17 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
16 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
15 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
12 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
11 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
10 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
09 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
08 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
05 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
04 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
03 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
02 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
27 Mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
22 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
21 Mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
20 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
19 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
18 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
15 Mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
14 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
13 Mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
12 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
11 Mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
08 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
07 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
06 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
05 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
04 Mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
01 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
29 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
28 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
27 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
26 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
23 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
22 Feb 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
21 Feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
20 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
19 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
16 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
15 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
14 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
13 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
12 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
09 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
08 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
07 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
06 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
05 Feb 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
02 Feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
01 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
31 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
30 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
29 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
26 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
25 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
24 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
23 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
22 Jan 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
19 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
18 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
17 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
16 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
15 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
12 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
11 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
10 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
09 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
08 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
05 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
04 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
03 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
02 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
29 Dec 2023 | 62.75 | 62.75 | 62.50 | 62.55 | 62.55 | - |
28 Dec 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
27 Dec 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
22 Dec 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
21 Dec 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
20 Dec 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
19 Dec 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
18 Dec 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
15 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
14 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
13 Dec 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
12 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
11 Dec 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
08 Dec 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |