Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
25 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
24 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
23 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
22 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
19 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
18 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
17 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
16 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
15 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
12 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
11 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
10 Apr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
09 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
08 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
05 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
04 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
03 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
02 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
01 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
28 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
27 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
26 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
25 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
22 Mar 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
21 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
20 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
19 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
18 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
15 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
14 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
13 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
12 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
11 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
08 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
07 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
06 Mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
05 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
04 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
01 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
29 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
28 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
27 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
26 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
23 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
22 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
21 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
20 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
16 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
15 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
14 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
13 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
09 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
08 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
07 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
06 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
05 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
02 Feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
01 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
31 Jan 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
30 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
29 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
26 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
25 Jan 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
24 Jan 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
23 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
22 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
19 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
18 Jan 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
17 Jan 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
16 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
12 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
11 Jan 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
10 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
09 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
08 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
05 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
04 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
03 Jan 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
02 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
29 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
28 Dec 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
27 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
26 Dec 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
22 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
21 Dec 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
20 Dec 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
19 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
18 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
15 Dec 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
14 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
13 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
12 Dec 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
11 Dec 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
08 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
07 Dec 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
06 Dec 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
05 Dec 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
04 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |