Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
29 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
26 Apr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
25 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
24 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
23 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
22 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
19 Apr 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
18 Apr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
17 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
16 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
15 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
12 Apr 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
11 Apr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
10 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
09 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
08 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
05 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
04 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
03 Apr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
02 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
01 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
28 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
27 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
26 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
25 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
22 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
21 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
20 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
19 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
18 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
15 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
14 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
13 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
12 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
11 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
08 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
07 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
06 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
05 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
04 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
01 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
29 Feb 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
28 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
27 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
26 Feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
23 Feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
22 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
21 Feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
20 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
16 Feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
15 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
14 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
13 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
12 Feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
09 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
08 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
07 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
05 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
02 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
01 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
31 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
30 Jan 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
29 Jan 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
26 Jan 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
25 Jan 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
24 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
23 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
22 Jan 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
19 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
18 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
17 Jan 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
16 Jan 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
12 Jan 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
11 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
10 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
09 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
08 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
05 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
04 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
03 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
02 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
29 Dec 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
28 Dec 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
27 Dec 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
26 Dec 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
22 Dec 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
21 Dec 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
20 Dec 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
19 Dec 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
18 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
15 Dec 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
14 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
13 Dec 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
12 Dec 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
11 Dec 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
08 Dec 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
07 Dec 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
06 Dec 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |