Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
02 May 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
01 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
01 May 2024 | 0.01268 Dividend | |||||
30 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.28 | - |
29 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.03 | - |
26 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.51 | - |
25 Apr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.31 | - |
24 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.41 | - |
23 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.69 | - |
22 Apr 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.14 | - |
19 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.67 | - |
18 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.90 | - |
17 Apr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.72 | - |
16 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.67 | - |
15 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.56 | - |
12 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.05 | - |
11 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.69 | - |
10 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.00 | - |
09 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.74 | - |
08 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.44 | - |
05 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.32 | - |
04 Apr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.31 | - |
03 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.97 | - |
02 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.70 | - |
28 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.96 | - |
27 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.52 | - |
26 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.25 | - |
25 Mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.58 | - |
22 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.43 | - |
21 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.64 | - |
20 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.07 | - |
19 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.10 | - |
18 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.25 | - |
15 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.67 | - |
14 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.76 | - |
13 Mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.74 | - |
12 Mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.26 | - |
11 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.67 | - |
08 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.44 | - |
07 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.52 | - |
06 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.72 | - |
05 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.44 | - |
04 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.14 | - |
01 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.34 | - |
29 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.93 | - |
28 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.58 | - |
27 Feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.01 | - |
26 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.47 | - |
23 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.48 | - |
22 Feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.68 | - |
21 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.40 | - |
20 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.99 | - |
19 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.79 | - |
16 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.91 | - |
15 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.34 | - |
14 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.26 | - |
13 Feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.17 | - |
12 Feb 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.32 | - |
09 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.29 | - |
08 Feb 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.56 | - |
07 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.65 | - |
06 Feb 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.45 | - |
05 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.05 | - |
02 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.09 | - |
01 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.34 | - |
31 Jan 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.51 | - |
30 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.70 | - |
29 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.38 | - |
26 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.50 | - |
25 Jan 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.01 | - |
24 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.03 | - |
23 Jan 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.94 | - |
22 Jan 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.74 | - |
19 Jan 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.66 | - |
18 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.61 | - |
17 Jan 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.42 | - |
16 Jan 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.54 | - |
15 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.75 | - |
12 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.47 | - |
11 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.85 | - |
10 Jan 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.97 | - |
09 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.33 | - |
08 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.10 | - |
05 Jan 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.84 | - |
04 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.33 | - |
03 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.13 | - |
02 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.49 | - |
29 Dec 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 67.60 | - |
28 Dec 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.65 | - |
27 Dec 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.82 | - |
22 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.57 | - |
21 Dec 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.35 | - |
20 Dec 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.30 | - |
19 Dec 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.86 | - |
18 Dec 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.81 | - |
15 Dec 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.04 | - |
14 Dec 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.67 | - |
13 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.49 | - |
12 Dec 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |