Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 11 |
02 May 2024 | 70.50 | 70.50 | 70.49 | 70.50 | 70.50 | 8 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 71.13 | 71.64 | 71.13 | 71.64 | 71.64 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 638 |
17 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 76 |
16 Apr 2024 | 71.16 | 71.16 | 71.13 | 71.13 | 71.13 | 176 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 76 |
04 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 68 |
03 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 15 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 116 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
22 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 1 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 78 |
14 Mar 2024 | 73.84 | 73.84 | 73.70 | 73.70 | 73.70 | 17 |
13 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 88 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 72.91 | 73.02 | 72.91 | 73.02 | 73.02 | 5 |
07 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 88 |
06 Mar 2024 | 71.23 | 71.23 | 71.00 | 71.00 | 71.00 | 1 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1 |
01 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 15 |
29 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 3 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 68.85 | 68.85 | 68.84 | 68.84 | 68.84 | 6 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 70.50 | 70.50 | 70.21 | 70.21 | 70.21 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 10 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 68.85 | 69.18 | 68.60 | 69.17 | 69.17 | 5 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1 |
08 Jan 2024 | 68.50 | 68.50 | 68.48 | 68.48 | 68.48 | 4 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 69.95 | 69.95 | 68.85 | 68.85 | 68.85 | 51 |
02 Jan 2024 | 70.87 | 70.87 | 70.22 | 70.22 | 70.22 | 350 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 971 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |