Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 227 |
17 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 227 |
16 Apr 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 300 |
15 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 11 |
12 Apr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 2 |
11 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 3 |
10 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 4 |
09 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 2 |
08 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 17 |
05 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 117 |
04 Apr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 27 |
03 Apr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 108 |
02 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 31 |
01 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
28 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
27 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 10 |
26 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 55 |
25 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
22 Mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
21 Mar 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 31 |
20 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 51 |
19 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 34 |
18 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 9 |
15 Mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
14 Mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 35 |
13 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 115 |
12 Mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 38 |
11 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
08 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 36 |
07 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 10 |
06 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 22 |
05 Mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4 |
04 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
01 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 7 |
29 Feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
28 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2 |
27 Feb 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
26 Feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 7 |
23 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
22 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
21 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
20 Feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
16 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
15 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
14 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 17 |
13 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
12 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
09 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 14 |
08 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 10 |
07 Feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 35 |
06 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
05 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
02 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
01 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
31 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1 |
30 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 25 |
29 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 50 |
26 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
25 Jan 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 18 |
24 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
23 Jan 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
22 Jan 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
19 Jan 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 18 |
18 Jan 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
17 Jan 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 100 |
16 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 25 |
12 Jan 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 60 |
11 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
10 Jan 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
09 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
08 Jan 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
05 Jan 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 100 |
03 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
02 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
29 Dec 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
28 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
27 Dec 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
26 Dec 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1 |
22 Dec 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
21 Dec 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
20 Dec 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
19 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
18 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 26 |
15 Dec 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 255 |
14 Dec 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
13 Dec 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
12 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
11 Dec 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
08 Dec 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
07 Dec 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
06 Dec 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
05 Dec 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
04 Dec 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
01 Dec 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
30 Nov 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 6 |
29 Nov 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 5 |
28 Nov 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 20 |
27 Nov 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
24 Nov 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |