Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
24 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
23 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
22 Apr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
19 Apr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
18 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
17 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
16 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
15 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
12 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
11 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
10 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
09 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
08 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
05 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
04 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
03 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
02 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
01 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
28 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
22 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
21 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
20 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
19 Mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
18 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
15 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
14 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
13 Mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
12 Mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
11 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
08 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
07 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
06 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
05 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
04 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
01 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
29 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
28 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
27 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
26 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
23 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
22 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
21 Feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
20 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
16 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
15 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
14 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
13 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
12 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
09 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
08 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
07 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
06 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
05 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
02 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
01 Feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
31 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
30 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
29 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
26 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
25 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
24 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
23 Jan 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
22 Jan 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
19 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
18 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
17 Jan 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
16 Jan 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
12 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
11 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
10 Jan 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
09 Jan 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
08 Jan 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
05 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
04 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
03 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
02 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
29 Dec 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
28 Dec 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
27 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
26 Dec 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
22 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
21 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
20 Dec 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
19 Dec 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
18 Dec 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
15 Dec 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
14 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
13 Dec 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
12 Dec 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
11 Dec 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
08 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
07 Dec 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
06 Dec 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
05 Dec 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
04 Dec 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
01 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |