Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 680 |
02 May 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 680 |
01 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 30 |
30 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
29 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
26 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
25 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
24 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
23 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
22 Apr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
19 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 84 |
18 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
17 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 12 |
16 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 72 |
15 Apr 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
12 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
11 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
10 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
09 Apr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
08 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
05 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
04 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
03 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
02 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
01 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
28 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
27 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
26 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
25 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
22 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
21 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
20 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
19 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
18 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
15 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
14 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 1,000 |
13 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
12 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
11 Mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
08 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
07 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
06 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
05 Mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
04 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
01 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
29 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
28 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
27 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
26 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
23 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
22 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
21 Feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
20 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
16 Feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
15 Feb 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
14 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
13 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
12 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
09 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
08 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 33 |
07 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
06 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
05 Feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
02 Feb 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
01 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
31 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
30 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
29 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
26 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
25 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
24 Jan 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
23 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
22 Jan 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 1 |
19 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
18 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
17 Jan 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
16 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
12 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
11 Jan 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
10 Jan 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
09 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
08 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
05 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
04 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
03 Jan 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
02 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
29 Dec 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
28 Dec 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
27 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
26 Dec 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2 |
22 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
21 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
20 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
19 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
18 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
15 Dec 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
14 Dec 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
13 Dec 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 20 |
12 Dec 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
11 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |