Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
17 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
16 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
15 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
12 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
11 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
10 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
09 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
05 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
04 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
02 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
28 Mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
27 Mar 2024 | 70.20 | 70.20 | 70.16 | 70.16 | 70.16 | - |
26 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
25 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
22 Mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
21 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
20 Mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
19 Mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
18 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
15 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
14 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
13 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
12 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
11 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
08 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
07 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
06 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
05 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
04 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
01 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
29 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
28 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
27 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
26 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
23 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
22 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
21 Feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
20 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
19 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
16 Feb 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
15 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
14 Feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
13 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
12 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
09 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
08 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
07 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
06 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
05 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
02 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
01 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
31 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
30 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
29 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
26 Jan 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
25 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
24 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
23 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
22 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
19 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
18 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
17 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
16 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
15 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
12 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
11 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
10 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
09 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
08 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
05 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
04 Jan 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
03 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
02 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
29 Dec 2023 | 64.00 | 64.18 | 64.00 | 64.18 | 64.18 | - |
28 Dec 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
27 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
22 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
21 Dec 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
20 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
19 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
18 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Dec 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
14 Dec 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
13 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
12 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
11 Dec 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
08 Dec 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
07 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
06 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
05 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
04 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
01 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
30 Nov 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
29 Nov 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
28 Nov 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
27 Nov 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
24 Nov 2023 | 65.80 | 65.82 | 65.80 | 65.82 | 65.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |