Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 47 |
02 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
30 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
29 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
26 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
25 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
24 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
23 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
22 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
19 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
18 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
17 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
16 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
15 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
12 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
11 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
10 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
09 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
08 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
05 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
04 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
03 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
02 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
28 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
27 Mar 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
26 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
25 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
22 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
21 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
20 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
19 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
18 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
15 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 47 |
14 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
13 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
12 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
11 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
08 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
07 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
06 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
05 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
04 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
01 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
29 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
28 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
27 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
26 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
23 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
22 Feb 2024 | 64.60 | 65.18 | 64.60 | 65.18 | 65.18 | 100 |
21 Feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
20 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
19 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
16 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
15 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
14 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
13 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
12 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
09 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
08 Feb 2024 | 65.34 | 65.34 | 64.84 | 64.84 | 64.84 | 95 |
07 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
06 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
05 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
02 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
01 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
31 Jan 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
30 Jan 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
29 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
26 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
25 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
24 Jan 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
23 Jan 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
22 Jan 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
19 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
18 Jan 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
17 Jan 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
16 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
15 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
12 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
11 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
10 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
08 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
05 Jan 2024 | 63.70 | 63.70 | 63.66 | 63.66 | 63.66 | 400 |
04 Jan 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
03 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
02 Jan 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
29 Dec 2023 | 63.40 | 64.18 | 63.40 | 64.18 | 64.18 | - |
28 Dec 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
27 Dec 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
22 Dec 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
21 Dec 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
20 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
19 Dec 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
18 Dec 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
15 Dec 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
14 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
13 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
12 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
11 Dec 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
08 Dec 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |