Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1 |
25 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1 |
24 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
23 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
22 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 43 |
19 Apr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 16 |
18 Apr 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 5 |
17 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 4 |
16 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 36 |
15 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
12 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
11 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
10 Apr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
09 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
08 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
05 Apr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
04 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
03 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1 |
02 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
01 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
28 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
27 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
26 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
25 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
22 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
21 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
20 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
19 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
18 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
15 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1 |
14 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
13 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
12 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
11 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1 |
08 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 12 |
07 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
06 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
05 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
04 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
01 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
29 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
28 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
27 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
26 Feb 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
23 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
22 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
21 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
20 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
16 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
15 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
14 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
13 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
12 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
09 Feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
08 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 33 |
07 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
06 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
05 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
02 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
01 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
31 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
30 Jan 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
29 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
26 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
25 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
24 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
23 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
22 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
19 Jan 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
18 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
17 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 500 |
16 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
12 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
11 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
10 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
09 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
08 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
05 Jan 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
04 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
03 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
02 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
29 Dec 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
28 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
27 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
26 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1 |
22 Dec 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
21 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
20 Dec 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
19 Dec 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
18 Dec 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
15 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
14 Dec 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
13 Dec 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 10 |
12 Dec 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
11 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
08 Dec 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
07 Dec 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
06 Dec 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
05 Dec 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
04 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |