Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
24 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
23 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
22 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
19 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
18 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
17 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
16 Apr 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
15 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
12 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
11 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
10 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
09 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
08 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
05 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
04 Apr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
03 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
02 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
01 Apr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
28 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
27 Mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
26 Mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
25 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
22 Mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
21 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
20 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
19 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
18 Mar 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
15 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
14 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
12 Mar 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
11 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
08 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
07 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
06 Mar 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
05 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
04 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
01 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
29 Feb 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
28 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
27 Feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
26 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
23 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
22 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
21 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
20 Feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
16 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
15 Feb 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
14 Feb 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
13 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
12 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
09 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
08 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
07 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
06 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
05 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
02 Feb 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
01 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
31 Jan 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
30 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
29 Jan 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
26 Jan 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
25 Jan 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
24 Jan 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
23 Jan 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
22 Jan 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
19 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
18 Jan 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
17 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
16 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
12 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
11 Jan 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
10 Jan 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
09 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
08 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
05 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
04 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
03 Jan 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
02 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
29 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
28 Dec 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
27 Dec 2023 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
26 Dec 2023 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
22 Dec 2023 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
21 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
20 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
19 Dec 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
18 Dec 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
15 Dec 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
14 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
13 Dec 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
12 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
11 Dec 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
08 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
07 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
06 Dec 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
06 Dec 2023 | 0 Dividend | |||||
06 Dec 2023 | 3.017 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |