Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
19 Apr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
18 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
17 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
16 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
15 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
12 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
11 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
10 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
09 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
08 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
05 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
04 Apr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
03 Apr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
02 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
01 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
28 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
27 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
26 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
25 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
21 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
20 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
19 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
18 Mar 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
15 Mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
14 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
13 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
12 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
11 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
08 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
07 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
06 Mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
05 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
04 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
01 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
29 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
28 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
27 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
26 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
23 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
22 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
21 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
20 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
16 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
15 Feb 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
14 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
13 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
12 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
09 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
08 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
07 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
06 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
05 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
02 Feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
01 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
31 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
30 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
29 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
26 Jan 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
25 Jan 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
24 Jan 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
23 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
22 Jan 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
19 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
18 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
17 Jan 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
16 Jan 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
12 Jan 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
11 Jan 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
10 Jan 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
09 Jan 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
08 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
05 Jan 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
04 Jan 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
03 Jan 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
02 Jan 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
29 Dec 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
28 Dec 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
27 Dec 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
26 Dec 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
22 Dec 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
21 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
20 Dec 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
19 Dec 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
18 Dec 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
15 Dec 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
15 Dec 2023 | 0.114 Dividend | |||||
15 Dec 2023 | 4.301 Capital gain | |||||
14 Dec 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 59.88 | - |
13 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 59.44 | - |
12 Dec 2023 | 62.91 | 62.91 | 62.91 | 62.91 | 58.59 | - |
11 Dec 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 58.22 | - |
08 Dec 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 57.91 | - |
07 Dec 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 57.51 | - |
06 Dec 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 56.97 | - |
05 Dec 2023 | 61.39 | 61.39 | 61.39 | 61.39 | 57.17 | - |
04 Dec 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 57.32 | - |
01 Dec 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 57.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |