Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 349 |
30 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 349 |
29 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 105 |
26 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 135 |
25 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
24 Apr 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
23 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 106 |
19 Apr 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 173 |
18 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
17 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 165 |
16 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 155 |
15 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 6 |
12 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
11 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
10 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
09 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
08 Apr 2024 | 71.00 | 71.00 | 70.71 | 70.71 | 70.71 | 8 |
05 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 50 |
04 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 9 |
03 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
02 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
01 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
27 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 10 |
26 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
25 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
22 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 10 |
21 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
20 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
19 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 70 |
15 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 749 |
14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 478 |
13 Mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 554 |
12 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
11 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
08 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 10 |
07 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 110 |
06 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 10 |
05 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 254 |
04 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
01 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
29 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
28 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
27 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
26 Feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
23 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 200 |
22 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
21 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
20 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
16 Feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
15 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
14 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
13 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
12 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
09 Feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 16 |
08 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
07 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 10 |
06 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
05 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
02 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
01 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
31 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
30 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
29 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 50 |
26 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
25 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 30 |
24 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
23 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
22 Jan 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
19 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
18 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
17 Jan 2024 | 65.00 | 65.71 | 65.00 | 65.71 | 65.71 | 101 |
16 Jan 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
12 Jan 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 60 |
11 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
10 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
09 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
08 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
05 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
04 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 100 |
03 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
02 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
29 Dec 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
28 Dec 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
27 Dec 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
26 Dec 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
22 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
21 Dec 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
20 Dec 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
19 Dec 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
18 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
15 Dec 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
14 Dec 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
13 Dec 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
12 Dec 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
11 Dec 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
08 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
07 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |