Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
24 Apr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
23 Apr 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
22 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
19 Apr 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
18 Apr 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
17 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
16 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
15 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
12 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
11 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
10 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
09 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
08 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
05 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
04 Apr 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
03 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
02 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
01 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
28 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
27 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
26 Mar 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
25 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
22 Mar 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
21 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
20 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
19 Mar 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
18 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
15 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
14 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
13 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
12 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
11 Mar 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
08 Mar 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
07 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
06 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
05 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
04 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
01 Mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
29 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
28 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
27 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
26 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
23 Feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
22 Feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
21 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
20 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
16 Feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
15 Feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
14 Feb 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
13 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
12 Feb 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
09 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
08 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
07 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
06 Feb 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
05 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
02 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
01 Feb 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
31 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
30 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
29 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
26 Jan 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
25 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
24 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
23 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
22 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
19 Jan 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
18 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
17 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
16 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
12 Jan 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
11 Jan 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
10 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
09 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
08 Jan 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
05 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
04 Jan 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
03 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
02 Jan 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
29 Dec 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
28 Dec 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
27 Dec 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
26 Dec 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
22 Dec 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
21 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
20 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
19 Dec 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
18 Dec 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
15 Dec 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
14 Dec 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
13 Dec 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
12 Dec 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
11 Dec 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
11 Dec 2023 | 0 Dividend | |||||
11 Dec 2023 | 4.071 Capital gain | |||||
08 Dec 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 64.72 | - |
07 Dec 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 64.33 | - |
06 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 63.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |