Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 71.15 | 71.19 | 71.15 | 71.19 | 71.19 | 295 |
17 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
16 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
15 Apr 2024 | 72.76 | 73.08 | 72.76 | 73.06 | 73.06 | 2,000 |
12 Apr 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 100 |
11 Apr 2024 | 76.44 | 77.07 | 76.44 | 77.07 | 77.07 | 700 |
10 Apr 2024 | 78.15 | 78.15 | 77.39 | 77.39 | 77.39 | 1,900 |
09 Apr 2024 | 81.90 | 81.90 | 81.13 | 81.13 | 81.13 | 100 |
08 Apr 2024 | 80.94 | 80.94 | 80.74 | 80.74 | 80.74 | 300 |
05 Apr 2024 | 78.97 | 78.97 | 78.91 | 78.91 | 78.91 | 500 |
04 Apr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 200 |
03 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
02 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
01 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 100 |
28 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
27 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
26 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 100 |
25 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
22 Mar 2024 | 79.15 | 79.36 | 79.15 | 79.30 | 79.30 | 300 |
21 Mar 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
20 Mar 2024 | 75.56 | 77.37 | 75.56 | 77.37 | 77.37 | 1,100 |
19 Mar 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
18 Mar 2024 | 71.56 | 71.56 | 69.73 | 69.73 | 69.73 | 600 |
15 Mar 2024 | 67.07 | 67.42 | 67.07 | 67.42 | 67.42 | 200 |
14 Mar 2024 | 68.38 | 68.38 | 68.06 | 68.06 | 68.06 | 1,300 |
13 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
12 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 100 |
11 Mar 2024 | 66.76 | 66.76 | 66.50 | 66.50 | 66.50 | 300 |
08 Mar 2024 | 67.55 | 67.58 | 67.37 | 67.40 | 67.40 | 1,200 |
07 Mar 2024 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | 200 |
06 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
05 Mar 2024 | 65.77 | 65.93 | 65.22 | 65.22 | 65.22 | 200 |
04 Mar 2024 | 67.93 | 67.97 | 67.93 | 67.97 | 67.97 | 200 |
01 Mar 2024 | 70.90 | 71.09 | 70.80 | 71.09 | 71.09 | 200 |
29 Feb 2024 | 70.25 | 70.28 | 70.25 | 70.28 | 70.28 | 100 |
28 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 200 |
27 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
26 Feb 2024 | 72.72 | 72.72 | 72.58 | 72.58 | 72.58 | 200 |
23 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 100 |
22 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 200 |
21 Feb 2024 | 73.63 | 74.00 | 73.63 | 74.00 | 74.00 | 200 |
20 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
16 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
15 Feb 2024 | 79.28 | 79.46 | 79.28 | 79.46 | 79.46 | 100 |
14 Feb 2024 | 75.82 | 76.07 | 75.82 | 76.07 | 76.07 | 300 |
13 Feb 2024 | 74.90 | 74.90 | 74.79 | 74.79 | 74.79 | 400 |
12 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
09 Feb 2024 | 78.58 | 78.88 | 78.51 | 78.51 | 78.51 | 500 |
08 Feb 2024 | 74.80 | 75.15 | 74.80 | 75.15 | 75.15 | 300 |
07 Feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
06 Feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
05 Feb 2024 | 70.95 | 70.95 | 70.81 | 70.81 | 70.81 | 100 |
02 Feb 2024 | 70.70 | 70.70 | 70.69 | 70.70 | 70.70 | 100 |
01 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
31 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 100 |
30 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
29 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 100 |
26 Jan 2024 | 74.53 | 74.64 | 74.53 | 74.64 | 74.64 | 100 |
25 Jan 2024 | 75.60 | 75.61 | 75.60 | 75.61 | 75.61 | 500 |
24 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 100 |
23 Jan 2024 | 75.84 | 75.84 | 73.69 | 74.33 | 74.33 | 2,500 |
22 Jan 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 100 |
19 Jan 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
18 Jan 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 200 |
17 Jan 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
16 Jan 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 100 |
12 Jan 2024 | 80.36 | 80.84 | 80.02 | 80.84 | 80.84 | 800 |
11 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
10 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
09 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
08 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
05 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 100 |
04 Jan 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 100 |
03 Jan 2024 | 74.34 | 74.57 | 73.91 | 73.91 | 73.91 | 100 |
02 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
29 Dec 2023 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
28 Dec 2023 | 77.28 | 77.28 | 77.02 | 77.02 | 77.02 | 100 |
27 Dec 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
26 Dec 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 100 |
22 Dec 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 100 |
21 Dec 2023 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 100 |
20 Dec 2023 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 100 |
19 Dec 2023 | 79.66 | 80.22 | 79.66 | 79.68 | 79.68 | 600 |
18 Dec 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
15 Dec 2023 | 77.79 | 77.81 | 77.79 | 77.81 | 77.81 | 100 |
14 Dec 2023 | 78.20 | 79.20 | 77.78 | 77.78 | 77.78 | 700 |
13 Dec 2023 | 70.30 | 70.30 | 70.10 | 70.10 | 70.10 | 100 |
12 Dec 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
11 Dec 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 100 |
08 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
07 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 100 |
06 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
05 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 100 |
04 Dec 2023 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
01 Dec 2023 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
30 Nov 2023 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 100 |
29 Nov 2023 | 70.31 | 70.31 | 70.17 | 70.17 | 70.17 | 100 |
28 Nov 2023 | 67.45 | 67.86 | 67.45 | 67.61 | 67.61 | 200 |
27 Nov 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 100 |
24 Nov 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |