Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
17 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
16 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
15 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
12 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
11 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
10 Apr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
09 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
08 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
05 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
04 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
03 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
02 Apr 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
01 Apr 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
28 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
27 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
26 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
25 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
22 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
21 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
20 Mar 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
19 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
18 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
15 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
14 Mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
13 Mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
12 Mar 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
11 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
08 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
07 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
06 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
05 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
04 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
01 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
29 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
28 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
27 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
26 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
23 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
22 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
21 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
20 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
16 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
15 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
14 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
13 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
12 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
09 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
08 Feb 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
07 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
06 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
05 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
02 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
01 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
31 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
30 Jan 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
29 Jan 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
26 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
25 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
24 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
23 Jan 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
22 Jan 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
19 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
18 Jan 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
17 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
16 Jan 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
12 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
11 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
10 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
09 Jan 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
08 Jan 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
05 Jan 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
04 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
03 Jan 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
02 Jan 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
29 Dec 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
28 Dec 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
27 Dec 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
26 Dec 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
22 Dec 2023 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
21 Dec 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
20 Dec 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
19 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
18 Dec 2023 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
15 Dec 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
14 Dec 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
13 Dec 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
12 Dec 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
11 Dec 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
08 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
07 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
06 Dec 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
05 Dec 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
04 Dec 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
01 Dec 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
30 Nov 2023 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
29 Nov 2023 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
28 Nov 2023 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
27 Nov 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |