Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
15 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
12 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
11 Apr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
10 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
09 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
08 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
05 Apr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
04 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
03 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
02 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
28 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
27 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
26 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
25 Mar 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
22 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
21 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
20 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
19 Mar 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
18 Mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
15 Mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
14 Mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
13 Mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
12 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
11 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
08 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
07 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
06 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
05 Mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
04 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
01 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
29 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
28 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
27 Feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
26 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
23 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
22 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
21 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
20 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
15 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
14 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
13 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
12 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
09 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
08 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
07 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
06 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
05 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
02 Feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
01 Feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
31 Jan 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
30 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
29 Jan 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
26 Jan 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
23 Jan 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
22 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
19 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
18 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
17 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
16 Jan 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
11 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
10 Jan 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
09 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
08 Jan 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
28 Dec 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
21 Dec 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
20 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
19 Dec 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
18 Dec 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
14 Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
13 Dec 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
12 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
11 Dec 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
08 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
07 Dec 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
06 Dec 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
05 Dec 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
04 Dec 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
01 Dec 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
30 Nov 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
29 Nov 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
28 Nov 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
27 Nov 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
24 Nov 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |