Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
23 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
22 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 100 |
19 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 178 |
18 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
17 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 150 |
16 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 635 |
15 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 6 |
12 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
11 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
10 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 41 |
09 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
08 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 6 |
05 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 50 |
04 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 9 |
03 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 1 |
02 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 31 |
01 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
28 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 150 |
27 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 10 |
26 Mar 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 18 |
25 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
22 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
21 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 8 |
20 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 20 |
19 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
18 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 149 |
15 Mar 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
14 Mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 126 |
13 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 561 |
12 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
11 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 10 |
07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 10 |
06 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 15 |
05 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 154 |
04 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
01 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 3 |
29 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
28 Feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 2 |
27 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
26 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 11 |
23 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
22 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
21 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 13 |
20 Feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
16 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
15 Feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
14 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 6 |
13 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
12 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
09 Feb 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
08 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 18 |
07 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
06 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
05 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
02 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
01 Feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
31 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
30 Jan 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
29 Jan 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 50 |
26 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
25 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 30 |
24 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
23 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
22 Jan 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
19 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
18 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 2 |
17 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
16 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
12 Jan 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 60 |
11 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
10 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
09 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
08 Jan 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
05 Jan 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
04 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 100 |
03 Jan 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
02 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
29 Dec 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
28 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
27 Dec 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
26 Dec 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
22 Dec 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
21 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
20 Dec 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
19 Dec 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
18 Dec 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
15 Dec 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 25 |
14 Dec 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
13 Dec 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
12 Dec 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
11 Dec 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
08 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
07 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
06 Dec 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 2 |
05 Dec 2023 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
01 Dec 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
30 Nov 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |