Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
01 May 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
30 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
29 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
26 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
25 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
24 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
23 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
22 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
19 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
18 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
16 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
15 Apr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
12 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
11 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
10 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
09 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
08 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
05 Apr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
04 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
03 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
02 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
01 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
28 Mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
27 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
26 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
25 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
22 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
21 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
20 Mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
19 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
18 Mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
15 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
14 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
13 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
12 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
11 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
08 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
07 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
06 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
05 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
04 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
01 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
29 Feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
28 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
27 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
26 Feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
23 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
22 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
21 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
20 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
16 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
15 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
14 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
13 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
12 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
09 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
08 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
07 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
06 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
05 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
02 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
01 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
31 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
30 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
29 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
26 Jan 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
25 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
24 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
23 Jan 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
22 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
19 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
18 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
17 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
16 Jan 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
12 Jan 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
11 Jan 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
10 Jan 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
09 Jan 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
08 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
05 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
04 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
03 Jan 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
02 Jan 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
29 Dec 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
28 Dec 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
27 Dec 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
26 Dec 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
22 Dec 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
21 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
20 Dec 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
19 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
18 Dec 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
15 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
14 Dec 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
13 Dec 2023 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
12 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
11 Dec 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |