Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
06 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
03 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
02 May 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
01 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
30 Apr 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
29 Apr 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
26 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
25 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
24 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
23 Apr 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
22 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
19 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
18 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
17 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
16 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
15 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
12 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
11 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
10 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
09 Apr 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
08 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
05 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
04 Apr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
03 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
02 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
01 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
28 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
27 Mar 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
26 Mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
25 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
22 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
21 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
20 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
19 Mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
18 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Mar 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
14 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
13 Mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
12 Mar 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
11 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
08 Mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
07 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
06 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
05 Mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
04 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
01 Mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
29 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
28 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
27 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
26 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
23 Feb 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
22 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
21 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
20 Feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
16 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
15 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
14 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
13 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
12 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
09 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
08 Feb 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
07 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
06 Feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
05 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
02 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
01 Feb 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
31 Jan 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
30 Jan 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
29 Jan 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
26 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
25 Jan 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
24 Jan 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
23 Jan 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
22 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
19 Jan 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
18 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
17 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
16 Jan 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
12 Jan 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
11 Jan 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
10 Jan 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
09 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
08 Jan 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
05 Jan 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
04 Jan 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
03 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
02 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
29 Dec 2023 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
28 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
27 Dec 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
26 Dec 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
22 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
21 Dec 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
20 Dec 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
19 Dec 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
18 Dec 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
15 Dec 2023 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
14 Dec 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
14 Dec 2023 | 0.79 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |