Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 25 |
30 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
29 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
26 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
25 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
24 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
23 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
22 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
19 Apr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
18 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
17 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
16 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
15 Apr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
12 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
11 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
10 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
09 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
08 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
05 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
04 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
03 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
02 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
28 Mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
27 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
26 Mar 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
25 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
22 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
21 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
20 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
19 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
18 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
15 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
14 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
13 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
12 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
11 Mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
08 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
07 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
06 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
05 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
04 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
01 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
29 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
28 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
27 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
26 Feb 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
23 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
22 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
21 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
20 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
19 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
16 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
15 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
14 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
13 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
12 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
09 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
08 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
07 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
06 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
05 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
02 Feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
01 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
31 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
30 Jan 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
29 Jan 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
26 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
25 Jan 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
24 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
23 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
22 Jan 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
19 Jan 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
18 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
17 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
16 Jan 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
15 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
12 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
11 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
10 Jan 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
09 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
08 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
05 Jan 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
04 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
03 Jan 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
02 Jan 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
29 Dec 2023 | 58.42 | 58.52 | 58.42 | 58.48 | 58.48 | - |
28 Dec 2023 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
27 Dec 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
22 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
21 Dec 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
20 Dec 2023 | 57.14 | 57.20 | 57.14 | 57.20 | 57.20 | 25 |
19 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
18 Dec 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
15 Dec 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
14 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
13 Dec 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
12 Dec 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
11 Dec 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
08 Dec 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
07 Dec 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |