Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
02 May 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
01 May 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
30 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
29 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
26 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
25 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
24 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
23 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
22 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
19 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
18 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
17 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
16 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
15 Apr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
12 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 28 |
11 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
10 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
09 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
08 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
05 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
04 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
03 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
02 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
01 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
28 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
27 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
26 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
25 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
22 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
21 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
20 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
19 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
18 Mar 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
15 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
14 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
13 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
12 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
11 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
08 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
07 Mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
06 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
05 Mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
04 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
01 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
29 Feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
28 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
27 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
26 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
23 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
22 Feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
21 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
20 Feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
16 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
15 Feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
14 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
13 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
12 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
09 Feb 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
08 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
07 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
06 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
05 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
02 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
01 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
31 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
30 Jan 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
29 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
26 Jan 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
25 Jan 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
24 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
23 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
22 Jan 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
19 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
18 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
17 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
16 Jan 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
12 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
11 Jan 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
10 Jan 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
09 Jan 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
08 Jan 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
05 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
04 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
03 Jan 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
02 Jan 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
29 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
28 Dec 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
27 Dec 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
26 Dec 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
22 Dec 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
21 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
20 Dec 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
19 Dec 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
18 Dec 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
15 Dec 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
14 Dec 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
13 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
12 Dec 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
11 Dec 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |