Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 70.31 | 70.51 | 70.36 | 70.51 | 70.51 | 203 |
03 May 2024 | 70.28 | 70.64 | 70.27 | 70.25 | 70.25 | 211 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 70.51 | 70.66 | 70.57 | 70.66 | 70.66 | - |
29 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
26 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
25 Apr 2024 | 69.90 | 69.66 | 69.64 | 69.66 | 69.66 | 1 |
24 Apr 2024 | 70.88 | 70.87 | 70.87 | 70.87 | 70.87 | 1 |
23 Apr 2024 | 71.08 | 71.21 | 70.97 | 70.97 | 70.97 | 1 |
22 Apr 2024 | 70.79 | 70.98 | 70.87 | 70.87 | 70.87 | 6 |
19 Apr 2024 | 68.95 | 69.56 | 69.56 | 69.56 | 69.56 | 2 |
18 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
17 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
16 Apr 2024 | 68.36 | 68.43 | 68.15 | 68.15 | 68.15 | 14 |
15 Apr 2024 | 68.81 | 68.90 | 68.61 | 68.61 | 68.61 | 33 |
12 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
11 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
10 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
09 Apr 2024 | 68.90 | 68.97 | 68.97 | 68.97 | 68.97 | - |
08 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
05 Apr 2024 | 69.26 | 69.33 | 69.32 | 69.32 | 69.32 | 6,608 |
04 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
03 Apr 2024 | 70.58 | 70.56 | 70.56 | 70.56 | 70.56 | 22 |
02 Apr 2024 | 71.62 | 72.12 | 70.85 | 70.85 | 70.85 | 2 |
28 Mar 2024 | 71.31 | 71.24 | 71.24 | 71.24 | 71.24 | - |
27 Mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
26 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
25 Mar 2024 | 70.21 | 70.45 | 70.45 | 70.45 | 70.45 | - |
22 Mar 2024 | 70.21 | 70.31 | 70.31 | 70.31 | 70.31 | - |
21 Mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
20 Mar 2024 | 69.72 | 69.79 | 69.78 | 69.79 | 69.79 | 2 |
19 Mar 2024 | 70.29 | 70.39 | 70.26 | 70.26 | 70.26 | 19 |
18 Mar 2024 | 70.82 | 70.78 | 70.35 | 70.35 | 70.35 | 2 |
15 Mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
14 Mar 2024 | 71.96 | 72.00 | 71.17 | 71.17 | 71.17 | - |
13 Mar 2024 | 71.15 | 71.43 | 71.11 | 71.43 | 71.43 | 100 |
12 Mar 2024 | 71.20 | 71.01 | 71.01 | 71.01 | 71.01 | 40 |
11 Mar 2024 | 70.81 | 70.85 | 70.78 | 70.78 | 70.78 | 2 |
08 Mar 2024 | 70.59 | 70.58 | 70.58 | 70.58 | 70.58 | 94 |
07 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
06 Mar 2024 | 70.28 | 70.48 | 70.35 | 70.48 | 70.48 | 1 |
05 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
04 Mar 2024 | 70.41 | 70.16 | 70.08 | 70.08 | 70.08 | - |
01 Mar 2024 | 70.64 | 70.63 | 70.38 | 70.38 | 70.38 | 1 |
29 Feb 2024 | 71.18 | 70.94 | 70.48 | 70.78 | 70.78 | 200 |
28 Feb 2024 | 71.70 | 71.75 | 71.29 | 71.32 | 71.32 | 1 |
27 Feb 2024 | 71.70 | 71.56 | 71.56 | 71.56 | 71.56 | - |
26 Feb 2024 | 71.99 | 71.77 | 71.55 | 71.71 | 71.71 | 14 |
23 Feb 2024 | 72.32 | 72.29 | 72.29 | 72.29 | 72.29 | - |
22 Feb 2024 | 73.35 | 72.00 | 72.00 | 72.00 | 72.00 | 1 |
21 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
20 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
19 Feb 2024 | 72.21 | 72.84 | 72.32 | 72.84 | 72.84 | 1,068 |
16 Feb 2024 | 72.71 | 72.77 | 72.18 | 72.18 | 72.18 | 120 |
15 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
14 Feb 2024 | 71.89 | 71.60 | 71.60 | 71.60 | 71.60 | - |
13 Feb 2024 | 72.29 | 72.36 | 71.99 | 71.99 | 71.99 | 10 |
12 Feb 2024 | 72.24 | 72.40 | 72.20 | 72.40 | 72.40 | 4 |
09 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
08 Feb 2024 | 73.49 | 73.89 | 73.82 | 73.89 | 73.89 | 15 |
07 Feb 2024 | 73.76 | 74.29 | 74.29 | 74.29 | 74.29 | - |
06 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
05 Feb 2024 | 72.99 | 73.45 | 72.63 | 73.40 | 73.40 | 25,027 |
02 Feb 2024 | 73.24 | 73.54 | 72.99 | 72.99 | 72.99 | 75,000 |
01 Feb 2024 | 72.88 | 72.89 | 72.30 | 72.37 | 72.37 | - |
31 Jan 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
30 Jan 2024 | 72.41 | 72.39 | 72.39 | 72.39 | 72.39 | 160 |
29 Jan 2024 | 72.29 | 72.54 | 72.54 | 72.54 | 72.54 | 9 |
26 Jan 2024 | 70.48 | 72.25 | 72.25 | 72.25 | 72.25 | - |
25 Jan 2024 | 70.13 | 70.21 | 70.21 | 70.21 | 70.21 | - |
24 Jan 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
23 Jan 2024 | 70.74 | 70.60 | 70.60 | 70.60 | 70.60 | 120 |
22 Jan 2024 | 70.76 | 70.56 | 70.48 | 70.56 | 70.56 | 1,500 |
19 Jan 2024 | 71.03 | 71.04 | 71.04 | 71.04 | 71.04 | - |
18 Jan 2024 | 71.07 | 70.83 | 70.79 | 70.83 | 70.83 | 9 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
15 Jan 2024 | 71.94 | 71.82 | 71.82 | 71.82 | 71.82 | 1 |
12 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
11 Jan 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
10 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
09 Jan 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
08 Jan 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
05 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
04 Jan 2024 | 71.86 | 71.75 | 71.75 | 71.75 | 71.75 | 100,000 |
03 Jan 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
02 Jan 2024 | 72.32 | 72.11 | 71.85 | 71.85 | 71.85 | 3 |
29 Dec 2023 | 71.79 | 71.85 | 71.84 | 71.84 | 71.84 | 21 |
28 Dec 2023 | 71.71 | 71.77 | 71.77 | 71.77 | 71.77 | 4 |
27 Dec 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
22 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
21 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
20 Dec 2023 | 71.43 | 71.27 | 71.27 | 71.27 | 71.27 | - |
19 Dec 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
18 Dec 2023 | 71.03 | 71.00 | 71.00 | 71.00 | 71.00 | 1 |
15 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
14 Dec 2023 | 71.37 | 71.80 | 71.42 | 71.42 | 71.42 | 27 |
13 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
12 Dec 2023 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |