Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
01 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
30 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
29 Apr 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
26 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
25 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
24 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
23 Apr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
22 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
19 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
18 Apr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
17 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
16 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
15 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
12 Apr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
11 Apr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
10 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
09 Apr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
08 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
05 Apr 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
04 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
03 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
02 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
01 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
28 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
27 Mar 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
26 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
25 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
22 Mar 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
21 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
20 Mar 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
19 Mar 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
18 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
15 Mar 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
14 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
13 Mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
12 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
11 Mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
08 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
07 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
06 Mar 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
05 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
04 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
01 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
29 Feb 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
28 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
27 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
26 Feb 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
23 Feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
22 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
21 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
20 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
16 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
15 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
14 Feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
13 Feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
12 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
09 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
08 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
07 Feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
06 Feb 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
05 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
02 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
01 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
31 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
30 Jan 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
29 Jan 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
26 Jan 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
25 Jan 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
24 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
23 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
22 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
19 Jan 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
18 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
17 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
16 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
12 Jan 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
11 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
10 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
09 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
08 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
05 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
04 Jan 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
03 Jan 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
02 Jan 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
29 Dec 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
28 Dec 2023 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
27 Dec 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
26 Dec 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
22 Dec 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
21 Dec 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
20 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
19 Dec 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
18 Dec 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
15 Dec 2023 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
14 Dec 2023 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
13 Dec 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
12 Dec 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
11 Dec 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |