Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
01 May 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
30 Apr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
29 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
26 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
25 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
24 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
23 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
22 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
19 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
18 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
17 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
16 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
15 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
12 Apr 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
11 Apr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
10 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
09 Apr 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
08 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
05 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
04 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
03 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
02 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
01 Apr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
28 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
27 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
26 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
25 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
22 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
21 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
20 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
19 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
18 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
15 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
14 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
13 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
12 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
11 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
08 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
07 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
06 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
05 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
04 Mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
01 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
29 Feb 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
28 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
27 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
26 Feb 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
23 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
22 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
21 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
20 Feb 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
16 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
15 Feb 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
14 Feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
13 Feb 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
12 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
09 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
08 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
07 Feb 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
06 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
05 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
02 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
01 Feb 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
31 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
30 Jan 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
29 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
26 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
25 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
24 Jan 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
23 Jan 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
22 Jan 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
19 Jan 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
18 Jan 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
17 Jan 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
16 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
12 Jan 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
11 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
10 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
09 Jan 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
08 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
05 Jan 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
04 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
03 Jan 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
02 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
29 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
28 Dec 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
27 Dec 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
26 Dec 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
22 Dec 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
21 Dec 2023 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
20 Dec 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
19 Dec 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
18 Dec 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
15 Dec 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
14 Dec 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
13 Dec 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
12 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
11 Dec 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |