Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
18 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
17 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
16 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
15 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
12 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
11 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
10 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
09 Apr 2024 | 70.30 | 70.30 | 69.75 | 69.75 | 69.75 | 200 |
08 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
05 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
04 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
03 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
28 Mar 2024 | 68.92 | 70.10 | 68.92 | 70.10 | 70.10 | 143 |
27 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
26 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
25 Mar 2024 | 67.84 | 67.88 | 67.84 | 67.88 | 67.88 | 100 |
22 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
21 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
20 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
19 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
18 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
15 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
14 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
13 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
12 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
11 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
08 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
07 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
06 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
05 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
04 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
01 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
29 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
28 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
27 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
26 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
23 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
22 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
21 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
20 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
19 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
16 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
15 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
14 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
13 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
12 Feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
09 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
08 Feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
07 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
06 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
05 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
02 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
01 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
31 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
30 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
29 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
26 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
25 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
24 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
23 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
22 Jan 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
19 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
18 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
17 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
16 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
15 Jan 2024 | 66.86 | 66.86 | 64.18 | 64.18 | 64.18 | 172 |
12 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
11 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
10 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
08 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
05 Jan 2024 | 63.70 | 63.70 | 63.66 | 63.66 | 63.66 | 400 |
04 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
03 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
02 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
29 Dec 2023 | 63.36 | 64.18 | 63.36 | 64.18 | 64.18 | - |
28 Dec 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
27 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
22 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
21 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
20 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
19 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
18 Dec 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
15 Dec 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
14 Dec 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
13 Dec 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
12 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
11 Dec 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
08 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
07 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
06 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
05 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
04 Dec 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
01 Dec 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
30 Nov 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
29 Nov 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
28 Nov 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
27 Nov 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |