Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
24 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
23 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
22 Apr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
19 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
18 Apr 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
17 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
16 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
15 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
12 Apr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
11 Apr 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
10 Apr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
09 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
08 Apr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
05 Apr 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
04 Apr 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
03 Apr 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
02 Apr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
01 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
28 Mar 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
27 Mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
26 Mar 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
25 Mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
22 Mar 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
21 Mar 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
20 Mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
19 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
18 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
15 Mar 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
14 Mar 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
13 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
12 Mar 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
11 Mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
08 Mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
07 Mar 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
06 Mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
05 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
04 Mar 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
01 Mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
29 Feb 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
28 Feb 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
27 Feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
26 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
23 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
22 Feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
21 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
20 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
16 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
15 Feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
14 Feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
13 Feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
12 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
09 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
08 Feb 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
07 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
06 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
05 Feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
02 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
01 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
31 Jan 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
30 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
29 Jan 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
26 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
25 Jan 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
24 Jan 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
23 Jan 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
22 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
19 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
18 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
17 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
16 Jan 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
12 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
11 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
10 Jan 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
09 Jan 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
08 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
05 Jan 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
04 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
03 Jan 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
02 Jan 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
28 Dec 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
27 Dec 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
26 Dec 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
22 Dec 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
21 Dec 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 2.074 Capital gain | |||||
20 Dec 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 63.58 | - |
19 Dec 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 65.57 | - |
18 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 65.45 | - |
15 Dec 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 65.32 | - |
14 Dec 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 65.16 | - |
13 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 63.37 | - |
12 Dec 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 62.32 | - |
11 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 61.80 | - |
08 Dec 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 60.54 | - |
07 Dec 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 59.93 | - |
06 Dec 2023 | 60.43 | 60.43 | 60.43 | 60.43 | 58.52 | - |
05 Dec 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 58.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |