Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
30 Apr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
29 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
26 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
25 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
24 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
23 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
22 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
19 Apr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
18 Apr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
17 Apr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
16 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
15 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
12 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
11 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
10 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
09 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
08 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 50 |
05 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
04 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
03 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
02 Apr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
28 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
27 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
26 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
25 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
22 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
21 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 145 |
20 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
19 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
18 Mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 695 |
15 Mar 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 781 |
14 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
13 Mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 781 |
12 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
11 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4 |
08 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
07 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
06 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
05 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
04 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
01 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
29 Feb 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
28 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
27 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
26 Feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 150 |
23 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
22 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 40 |
21 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
20 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
19 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
16 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
15 Feb 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
14 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
13 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
12 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
09 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
08 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
07 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
06 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
05 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
02 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 153 |
01 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
31 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 152 |
30 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
29 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 30 |
26 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
25 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
24 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
23 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
22 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
19 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
18 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
17 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
16 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
15 Jan 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
12 Jan 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
11 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
10 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
09 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
08 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
05 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
04 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
03 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
29 Dec 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
28 Dec 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
27 Dec 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
22 Dec 2023 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
21 Dec 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
20 Dec 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
19 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
18 Dec 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
15 Dec 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
14 Dec 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
13 Dec 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
12 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
11 Dec 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
08 Dec 2023 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
07 Dec 2023 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
06 Dec 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |