Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
06 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
03 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
02 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
01 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
30 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
29 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
26 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
25 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
24 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
23 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
22 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
19 Apr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
18 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
17 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
16 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
15 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
12 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
11 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
10 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
09 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
08 Apr 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
05 Apr 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
04 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
03 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
02 Apr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
01 Apr 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
28 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
27 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
26 Mar 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
25 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
22 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
21 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
20 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
19 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
18 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
15 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
14 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
13 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
12 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
11 Mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
08 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
07 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
06 Mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
05 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
04 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
01 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
29 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
28 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
27 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
26 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
23 Feb 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
22 Feb 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
21 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
20 Feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
16 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
15 Feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
14 Feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
13 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
12 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
09 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
08 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
07 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
06 Feb 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
05 Feb 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
02 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
01 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
31 Jan 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
30 Jan 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
29 Jan 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
26 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
25 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
24 Jan 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
23 Jan 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
22 Jan 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
19 Jan 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
18 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
17 Jan 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
16 Jan 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
12 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
11 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
10 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
09 Jan 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
08 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
05 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
04 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
03 Jan 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
02 Jan 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
29 Dec 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
28 Dec 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
27 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
26 Dec 2023 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
22 Dec 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
21 Dec 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
20 Dec 2023 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
19 Dec 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
18 Dec 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
15 Dec 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
14 Dec 2023 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
13 Dec 2023 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |