Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
02 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
01 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
30 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
29 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
26 Apr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
25 Apr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
24 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
23 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
22 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
19 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
18 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
17 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
16 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
15 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
12 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
11 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
10 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 Apr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
08 Apr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
05 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
04 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
03 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
02 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
01 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
27 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
26 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
25 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
22 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
21 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
20 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
19 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
18 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
15 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
14 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
13 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
12 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
11 Mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
08 Mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
07 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
06 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
04 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
01 Mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
29 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
28 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
27 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
26 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
23 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
22 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
21 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
20 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
16 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
15 Feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
14 Feb 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
13 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
12 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
09 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
08 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
07 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
06 Feb 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
05 Feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
02 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
01 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
31 Jan 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
30 Jan 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
29 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
26 Jan 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
25 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
24 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
23 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
22 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
19 Jan 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
18 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
17 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
16 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
12 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
11 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
10 Jan 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
09 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
08 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
05 Jan 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
04 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
03 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
02 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
29 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
28 Dec 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
27 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
26 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
22 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
21 Dec 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
20 Dec 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
19 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
18 Dec 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
15 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
14 Dec 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
13 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
12 Dec 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
11 Dec 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |