Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
25 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
24 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
23 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
22 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
19 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
18 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
17 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
16 Apr 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
15 Apr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
12 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
11 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
10 Apr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
09 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
08 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
05 Apr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
04 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
03 Apr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
02 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
01 Apr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
28 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
27 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
26 Mar 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
25 Mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
22 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
21 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
20 Mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
19 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
18 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
15 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
14 Mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
13 Mar 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
12 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
11 Mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
08 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
07 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
06 Mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
05 Mar 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
04 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
01 Mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
29 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
28 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
26 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
23 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
22 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
21 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
20 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
16 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
15 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
14 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
13 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
12 Feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
09 Feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
08 Feb 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
07 Feb 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
06 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
05 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
02 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
01 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
31 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
30 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
29 Jan 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
26 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
25 Jan 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
24 Jan 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
23 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
22 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
19 Jan 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
18 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
17 Jan 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
16 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
12 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
11 Jan 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
10 Jan 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
09 Jan 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
08 Jan 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
05 Jan 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
04 Jan 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
03 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
02 Jan 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
29 Dec 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
28 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
27 Dec 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
26 Dec 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
22 Dec 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
21 Dec 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
20 Dec 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
19 Dec 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
18 Dec 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
15 Dec 2023 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
14 Dec 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
13 Dec 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
12 Dec 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
11 Dec 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
08 Dec 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
07 Dec 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
06 Dec 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
05 Dec 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
04 Dec 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |