Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
02 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
30 Apr 2024 | 70.10 | 70.10 | 70.05 | 70.05 | 70.05 | 28 |
29 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
26 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
25 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
24 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
23 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
22 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
19 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
18 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
17 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
16 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
15 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
12 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
11 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
10 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
09 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
08 Apr 2024 | 69.70 | 69.80 | 69.70 | 69.80 | 69.80 | 2 |
05 Apr 2024 | 69.20 | 69.55 | 69.20 | 69.55 | 69.55 | 2 |
04 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
03 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
02 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
28 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
27 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
26 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
25 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
22 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
21 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
20 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
19 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
18 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
15 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
14 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
13 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
12 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
11 Mar 2024 | 68.22 | 68.34 | 68.22 | 68.34 | 68.34 | 25 |
08 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
07 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
06 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
05 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
04 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
01 Mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
29 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
28 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
27 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
26 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
23 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
22 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
21 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
20 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
19 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
16 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
15 Feb 2024 | 70.04 | 70.56 | 70.04 | 70.56 | 70.56 | 30 |
14 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
13 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
12 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
09 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
08 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
07 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
06 Feb 2024 | 70.48 | 70.48 | 69.56 | 69.56 | 69.56 | 115 |
05 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
02 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
01 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
31 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
30 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
29 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
26 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
25 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
24 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
23 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
22 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
19 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
18 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
17 Jan 2024 | 67.56 | 67.72 | 67.48 | 67.48 | 67.48 | 95 |
16 Jan 2024 | 69.14 | 69.14 | 68.90 | 68.90 | 68.90 | 100 |
15 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
12 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
11 Jan 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
10 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
09 Jan 2024 | 71.18 | 71.18 | 70.66 | 70.66 | 70.66 | 1,000 |
08 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
05 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
04 Jan 2024 | 70.22 | 70.30 | 70.22 | 70.30 | 70.30 | 35 |
03 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
02 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
29 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
28 Dec 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
27 Dec 2023 | 71.66 | 71.66 | 71.46 | 71.46 | 71.46 | 10 |
22 Dec 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
21 Dec 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
20 Dec 2023 | 71.86 | 71.86 | 71.84 | 71.84 | 71.84 | 100 |
19 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
18 Dec 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
15 Dec 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
14 Dec 2023 | 72.84 | 73.10 | 72.84 | 73.10 | 73.10 | 32 |
13 Dec 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
12 Dec 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
11 Dec 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
08 Dec 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |