Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
25 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
24 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
23 Apr 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
22 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
19 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
18 Apr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
17 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
16 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
15 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
12 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
11 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
10 Apr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
09 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
08 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
05 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
04 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
03 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
02 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
01 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
28 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
27 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
26 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
25 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
22 Mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
21 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
20 Mar 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
19 Mar 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
18 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
15 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
14 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
13 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
12 Mar 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
11 Mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
08 Mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
07 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
06 Mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
05 Mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
04 Mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
01 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
29 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 Feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
27 Feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
26 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
23 Feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
22 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
21 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
20 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
16 Feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
15 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
14 Feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
13 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
12 Feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
09 Feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
08 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
07 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
06 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
05 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
02 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
01 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
31 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
30 Jan 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
29 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
26 Jan 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
25 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
24 Jan 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
23 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
22 Jan 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
19 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
18 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
17 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
16 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
12 Jan 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
11 Jan 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
10 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
09 Jan 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
08 Jan 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
05 Jan 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
04 Jan 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
03 Jan 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
02 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
29 Dec 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
28 Dec 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
27 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
26 Dec 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
22 Dec 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
21 Dec 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
20 Dec 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
19 Dec 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
18 Dec 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
15 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
14 Dec 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
13 Dec 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
12 Dec 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
11 Dec 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
08 Dec 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
07 Dec 2023 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
06 Dec 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
05 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
04 Dec 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |