Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 74.35 | 74.36 | 74.36 | 74.36 | 74.36 | 200 |
23 Apr 2024 | 74.35 | 74.36 | 74.36 | 74.36 | 74.36 | 3 |
22 Apr 2024 | 74.51 | 74.35 | 74.33 | 74.35 | 74.35 | 442 |
19 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
18 Apr 2024 | 74.32 | 74.34 | 74.34 | 74.34 | 74.34 | 590 |
17 Apr 2024 | 74.26 | 74.29 | 74.29 | 74.29 | 74.29 | 3 |
16 Apr 2024 | 74.31 | 74.32 | 74.30 | 74.32 | 74.32 | 57 |
15 Apr 2024 | 74.29 | 74.30 | 74.30 | 74.30 | 74.30 | 5 |
12 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
11 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
10 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
09 Apr 2024 | 74.22 | 74.25 | 74.25 | 74.25 | 74.25 | 1 |
08 Apr 2024 | 74.25 | 74.24 | 74.24 | 74.24 | 74.24 | - |
05 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
04 Apr 2024 | 74.24 | 74.25 | 74.25 | 74.25 | 74.25 | 8,170 |
03 Apr 2024 | 74.13 | 74.22 | 74.22 | 74.22 | 74.22 | 3,500 |
02 Apr 2024 | 74.36 | 74.30 | 74.21 | 74.21 | 74.21 | 15 |
28 Mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 1,000 |
27 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
26 Mar 2024 | 74.33 | 74.15 | 74.15 | 74.15 | 74.15 | 2 |
25 Mar 2024 | 74.15 | 74.16 | 74.15 | 74.15 | 74.15 | 1,251 |
22 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
21 Mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
20 Mar 2024 | 74.10 | 74.11 | 74.11 | 74.11 | 74.11 | 160 |
19 Mar 2024 | 74.09 | 74.10 | 74.09 | 74.09 | 74.09 | 701 |
18 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
15 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
14 Mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
13 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 26 |
12 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
11 Mar 2024 | 74.05 | 74.06 | 74.06 | 74.06 | 74.06 | - |
08 Mar 2024 | 73.97 | 74.03 | 74.03 | 74.03 | 74.03 | 150 |
07 Mar 2024 | 73.99 | 74.01 | 74.01 | 74.01 | 74.01 | 150 |
06 Mar 2024 | 74.00 | 74.01 | 74.00 | 74.01 | 74.01 | 520 |
05 Mar 2024 | 74.01 | 74.00 | 73.99 | 74.00 | 74.00 | 812 |
04 Mar 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
01 Mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
29 Feb 2024 | 73.99 | 73.97 | 73.96 | 73.97 | 73.97 | 1,073 |
28 Feb 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
27 Feb 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
26 Feb 2024 | 73.94 | 73.96 | 73.95 | 73.95 | 73.95 | 209 |
23 Feb 2024 | 73.93 | 73.94 | 73.94 | 73.94 | 73.94 | 1 |
22 Feb 2024 | 73.93 | 73.95 | 73.92 | 73.93 | 73.93 | 99 |
21 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
20 Feb 2024 | 73.90 | 73.92 | 73.92 | 73.92 | 73.92 | 3,085 |
19 Feb 2024 | 73.89 | 73.90 | 73.90 | 73.90 | 73.90 | 647 |
16 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1 |
15 Feb 2024 | 73.89 | 73.91 | 73.90 | 73.90 | 73.90 | 238 |
14 Feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 68 |
13 Feb 2024 | 74.04 | 74.05 | 74.05 | 74.05 | 74.05 | 4 |
12 Feb 2024 | 74.05 | 74.04 | 74.04 | 74.04 | 74.04 | 14 |
09 Feb 2024 | 74.01 | 74.03 | 74.03 | 74.03 | 74.03 | 1 |
08 Feb 2024 | 74.03 | 74.04 | 74.03 | 74.03 | 74.03 | 40 |
07 Feb 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
06 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
05 Feb 2024 | 73.99 | 74.01 | 73.98 | 73.98 | 73.98 | 1 |
02 Feb 2024 | 74.02 | 74.02 | 73.98 | 73.99 | 73.99 | 332 |
01 Feb 2024 | 74.02 | 74.01 | 74.01 | 74.01 | 74.01 | 1 |
31 Jan 2024 | 74.16 | 73.98 | 73.98 | 73.98 | 73.98 | - |
30 Jan 2024 | 73.96 | 73.98 | 73.96 | 73.96 | 73.96 | 182 |
29 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 665 |
26 Jan 2024 | 73.94 | 73.96 | 73.96 | 73.96 | 73.96 | 136 |
25 Jan 2024 | 74.07 | 73.92 | 73.92 | 73.92 | 73.92 | 750 |
24 Jan 2024 | 73.97 | 73.91 | 73.90 | 73.90 | 73.90 | 558 |
23 Jan 2024 | 73.89 | 73.91 | 73.90 | 73.90 | 73.90 | 5,285 |
22 Jan 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 2,100 |
19 Jan 2024 | 74.04 | 73.90 | 73.89 | 73.90 | 73.90 | 500 |
18 Jan 2024 | 73.92 | 73.88 | 73.88 | 73.88 | 73.88 | 200 |
17 Jan 2024 | 73.86 | 73.87 | 73.87 | 73.87 | 73.87 | 100 |
16 Jan 2024 | 73.89 | 73.88 | 73.88 | 73.88 | 73.88 | 230 |
15 Jan 2024 | 73.86 | 73.89 | 73.88 | 73.89 | 73.89 | 1,901 |
12 Jan 2024 | 73.86 | 73.88 | 73.87 | 73.88 | 73.88 | 13,555 |
11 Jan 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
10 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
09 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
08 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
05 Jan 2024 | 73.86 | 73.85 | 73.84 | 73.84 | 73.84 | 725 |
04 Jan 2024 | 73.86 | 73.83 | 73.83 | 73.83 | 73.83 | 14 |
03 Jan 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
02 Jan 2024 | 73.82 | 73.81 | 73.81 | 73.81 | 73.81 | 100 |
29 Dec 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 1 |
28 Dec 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
27 Dec 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 30 |
22 Dec 2023 | 73.82 | 73.79 | 73.78 | 73.78 | 73.78 | 8,615 |
21 Dec 2023 | 73.81 | 73.79 | 73.79 | 73.79 | 73.79 | 60 |
20 Dec 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
19 Dec 2023 | 73.71 | 73.73 | 73.73 | 73.73 | 73.73 | 140 |
18 Dec 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
15 Dec 2023 | 73.72 | 73.73 | 73.71 | 73.71 | 73.71 | 3,200 |
14 Dec 2023 | 73.54 | 73.72 | 73.72 | 73.72 | 73.72 | 200 |
13 Dec 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 10 |
12 Dec 2023 | 73.60 | 73.67 | 73.67 | 73.67 | 73.67 | 125 |
11 Dec 2023 | 73.65 | 73.66 | 73.65 | 73.66 | 73.66 | 704 |
08 Dec 2023 | 73.82 | 73.66 | 73.65 | 73.66 | 73.66 | 1,493 |
07 Dec 2023 | 73.68 | 73.64 | 73.64 | 73.64 | 73.64 | 145 |
06 Dec 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
05 Dec 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
04 Dec 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
01 Dec 2023 | 73.60 | 73.59 | 73.59 | 73.59 | 73.59 | 250 |
30 Nov 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |