Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.99 | 71.92 | 70.99 | 71.92 | 71.92 | 3 |
02 May 2024 | 70.91 | 70.91 | 70.42 | 70.44 | 70.44 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 71.44 | 71.44 | 71.23 | 71.30 | 71.30 | 1 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 70.11 | 70.11 | 69.94 | 69.94 | 69.94 | 2 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
22 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 70.00 | 70.00 | 69.99 | 70.00 | 70.00 | 18 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 70.26 | 70.26 | 70.14 | 70.14 | 70.14 | 115 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 3 |
08 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
05 Apr 2024 | 71.88 | 71.88 | 71.64 | 71.64 | 71.64 | 100 |
04 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7 |
03 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 494 |
02 Apr 2024 | 74.56 | 74.56 | 73.30 | 73.30 | 73.30 | 11 |
28 Mar 2024 | 73.96 | 73.96 | 73.49 | 73.49 | 73.49 | 1 |
27 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 31 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
23 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 60 |
22 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 4 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 68.03 | 68.04 | 68.03 | 68.04 | 68.04 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 67.57 | 67.57 | 67.37 | 67.37 | 67.37 | - |
05 Feb 2024 | 67.63 | 67.63 | 67.33 | 67.33 | 67.33 | - |
02 Feb 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 15 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 66.42 | 66.42 | 66.39 | 66.39 | 66.39 | 438 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 67.16 | 67.31 | 67.16 | 67.31 | 67.31 | 594 |
05 Jan 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 74 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 40 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 15 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 23 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |