Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
24 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
23 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
22 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
19 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
18 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
17 Apr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
15 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
12 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
11 Apr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
10 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
09 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
08 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
05 Apr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
04 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
03 Apr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
02 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
01 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
27 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
26 Mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
25 Mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
22 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
21 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
20 Mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
19 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
18 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
15 Mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
14 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
13 Mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
12 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
11 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
08 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
07 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
06 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
05 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
04 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
01 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
29 Feb 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
28 Feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
27 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
26 Feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
23 Feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
22 Feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
21 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
20 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
16 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
14 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
13 Feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
12 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
09 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
08 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
07 Feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
06 Feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
05 Feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
02 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
01 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
31 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
30 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
29 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
26 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
25 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
24 Jan 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
23 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
22 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
19 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
18 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
17 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
16 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
12 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
11 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
10 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
09 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
08 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
05 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
04 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
03 Jan 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
02 Jan 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
29 Dec 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
28 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
27 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
26 Dec 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
22 Dec 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
21 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
20 Dec 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
19 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
18 Dec 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
15 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
14 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
13 Dec 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
12 Dec 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
11 Dec 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
08 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
07 Dec 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
06 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
05 Dec 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
04 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
01 Dec 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |