Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
02 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
01 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 100 |
30 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 307 |
29 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 37 |
26 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 127 |
25 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
24 Apr 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
23 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
22 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 100 |
19 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 176 |
18 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 5 |
17 Apr 2024 | 69.65 | 69.65 | 69.48 | 69.48 | 69.48 | 166 |
16 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 101 |
15 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 98 |
11 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
10 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
09 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 5 |
08 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
05 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 50 |
04 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 125 |
03 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1 |
02 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 3 |
01 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
28 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
27 Mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 10 |
26 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
25 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
22 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
21 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
20 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
19 Mar 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
18 Mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
15 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 4 |
14 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 8 |
13 Mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
12 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
11 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
08 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 10 |
07 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 10 |
06 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 10 |
05 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4 |
04 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
01 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
29 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
28 Feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
27 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
26 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
23 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
22 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
21 Feb 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
20 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
16 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
15 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
14 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
13 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
12 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
09 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
08 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 18 |
07 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
06 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
05 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
02 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
01 Feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
31 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
30 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
29 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 50 |
26 Jan 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
25 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
24 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
23 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
22 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
19 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
18 Jan 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
17 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 100 |
16 Jan 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
12 Jan 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 60 |
11 Jan 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 125 |
10 Jan 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
09 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
08 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
05 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
04 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 100 |
03 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
02 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
29 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
28 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
27 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
26 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 100 |
22 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
21 Dec 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
20 Dec 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
19 Dec 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
18 Dec 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
15 Dec 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
14 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
13 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
12 Dec 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
11 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |