Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
24 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
23 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
22 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
19 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
18 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
17 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
16 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
15 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
12 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
11 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
10 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
09 Apr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
08 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
05 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
04 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
03 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
02 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
01 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
28 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
27 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
26 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
25 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
22 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
21 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
20 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
19 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
18 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
15 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
14 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
13 Mar 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
12 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
11 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
08 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
07 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
06 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
05 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
04 Mar 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
01 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
29 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
28 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
27 Feb 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
26 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
23 Feb 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
22 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
21 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
20 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
16 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
15 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
14 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
13 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
12 Feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
09 Feb 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
08 Feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
07 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
06 Feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
05 Feb 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
02 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
01 Feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
31 Jan 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
30 Jan 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
29 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
26 Jan 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
25 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
24 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
23 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
22 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
19 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
18 Jan 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
17 Jan 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
16 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
12 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
11 Jan 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
10 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
09 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
08 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
05 Jan 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
04 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
03 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
02 Jan 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
29 Dec 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
28 Dec 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
27 Dec 2023 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
26 Dec 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
22 Dec 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
21 Dec 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
20 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
19 Dec 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
18 Dec 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
15 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
14 Dec 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
13 Dec 2023 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
12 Dec 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
11 Dec 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
08 Dec 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
07 Dec 2023 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
06 Dec 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
05 Dec 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
05 Dec 2023 | 0.814 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |