Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 76.80 | 76.81 | 76.40 | 76.81 | 76.81 | 382 |
18 Apr 2024 | 76.40 | 76.40 | 76.32 | 76.32 | 76.32 | 231 |
17 Apr 2024 | 76.00 | 76.60 | 75.80 | 76.17 | 76.17 | 1,293 |
16 Apr 2024 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | 797 |
15 Apr 2024 | 76.00 | 76.80 | 76.00 | 76.60 | 76.60 | 247 |
12 Apr 2024 | 76.60 | 76.60 | 76.40 | 76.41 | 76.41 | 501 |
11 Apr 2024 | 76.00 | 76.61 | 76.00 | 76.61 | 76.61 | 1,491 |
10 Apr 2024 | 78.00 | 78.41 | 76.40 | 78.41 | 78.41 | 1,352 |
09 Apr 2024 | 79.20 | 79.20 | 78.20 | 78.40 | 78.40 | 215 |
08 Apr 2024 | 79.40 | 79.80 | 79.40 | 79.59 | 79.59 | 282 |
05 Apr 2024 | 79.40 | 79.81 | 79.40 | 79.81 | 79.81 | 797 |
04 Apr 2024 | 79.31 | 79.60 | 78.94 | 79.59 | 79.59 | 1,206 |
03 Apr 2024 | 78.60 | 78.62 | 78.60 | 78.62 | 78.62 | 23 |
02 Apr 2024 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | 305 |
28 Mar 2024 | 79.00 | 79.20 | 78.60 | 79.20 | 79.20 | 4,281 |
27 Mar 2024 | 78.00 | 79.60 | 77.60 | 78.76 | 78.76 | 52,079 |
26 Mar 2024 | 77.40 | 78.46 | 77.40 | 77.40 | 77.40 | 2,067 |
25 Mar 2024 | 77.20 | 77.81 | 77.20 | 77.81 | 77.81 | 1,085 |
22 Mar 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 76.80 | 841 |
21 Mar 2024 | 76.20 | 76.20 | 75.21 | 76.08 | 76.08 | 1,070 |
20 Mar 2024 | 74.49 | 74.61 | 74.40 | 74.61 | 74.61 | 954 |
19 Mar 2024 | 73.60 | 74.40 | 73.20 | 74.04 | 74.04 | 88,654 |
18 Mar 2024 | 72.80 | 73.60 | 72.60 | 73.20 | 73.20 | 1,421 |
15 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 250 |
14 Mar 2024 | 74.22 | 74.50 | 74.22 | 74.43 | 74.43 | 383 |
13 Mar 2024 | 74.00 | 74.72 | 74.00 | 74.72 | 74.72 | 604 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 75.00 | 75.01 | 75.00 | 75.01 | 75.01 | 25 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 75.80 | 75.98 | 75.00 | 75.98 | 75.98 | 666 |
06 Mar 2024 | 76.60 | 76.60 | 76.20 | 76.20 | 76.20 | 254 |
05 Mar 2024 | 76.58 | 76.60 | 74.99 | 74.99 | 74.99 | 984 |
04 Mar 2024 | 75.60 | 80.00 | 75.50 | 76.80 | 76.80 | 1,913 |
01 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 22 |
29 Feb 2024 | 71.00 | 71.20 | 70.58 | 71.10 | 71.10 | 642 |
28 Feb 2024 | 72.98 | 73.20 | 72.98 | 73.20 | 73.20 | 209 |
27 Feb 2024 | 73.00 | 73.18 | 73.00 | 73.18 | 73.18 | 36 |
26 Feb 2024 | 73.00 | 73.14 | 72.99 | 73.14 | 73.14 | 152 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 73.40 | 73.75 | 73.39 | 73.41 | 73.41 | 125 |
21 Feb 2024 | 73.80 | 73.81 | 73.80 | 73.81 | 73.81 | 193 |
20 Feb 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 35 |
19 Feb 2024 | 74.20 | 74.20 | 74.00 | 74.00 | 74.00 | 298 |
16 Feb 2024 | 74.41 | 74.41 | 74.40 | 74.40 | 74.40 | 28 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 4 |
13 Feb 2024 | 74.60 | 74.61 | 74.60 | 74.61 | 74.61 | 799 |
12 Feb 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 74.40 | 74.41 | 74.40 | 74.41 | 74.41 | 24 |
07 Feb 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 4 |
06 Feb 2024 | 73.40 | 73.82 | 73.40 | 73.82 | 73.82 | 153 |
05 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 357 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 6 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 75.49 | 75.60 | 75.49 | 75.60 | 75.60 | 23 |
26 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 3 |
25 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 75.20 | 75.20 | 75.19 | 75.19 | 75.19 | 144 |
19 Jan 2024 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | 180 |
18 Jan 2024 | 76.20 | 76.60 | 75.99 | 76.24 | 76.24 | 56 |
17 Jan 2024 | 77.60 | 77.60 | 76.00 | 76.00 | 76.00 | 462 |
16 Jan 2024 | 77.20 | 77.60 | 77.20 | 77.24 | 77.24 | 571 |
15 Jan 2024 | 77.20 | 77.60 | 76.82 | 76.91 | 76.91 | 26 |
12 Jan 2024 | 78.40 | 78.40 | 76.60 | 76.60 | 76.60 | 237 |
11 Jan 2024 | 77.20 | 77.60 | 76.82 | 76.82 | 76.82 | 32 |
10 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 43 |
09 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 21 |
08 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 4 |
05 Jan 2024 | 78.00 | 78.00 | 77.39 | 77.39 | 77.39 | 142 |
04 Jan 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 28 |
03 Jan 2024 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | 276 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 27 |
28 Dec 2023 | 79.20 | 79.60 | 79.20 | 79.60 | 79.60 | 179 |
27 Dec 2023 | 79.00 | 79.60 | 79.00 | 79.40 | 79.40 | 50 |
22 Dec 2023 | 78.00 | 78.60 | 77.61 | 77.61 | 77.61 | 156 |
21 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 29 |
20 Dec 2023 | 77.80 | 77.90 | 77.60 | 77.60 | 77.60 | 132 |
19 Dec 2023 | 78.60 | 78.60 | 77.40 | 77.61 | 77.61 | 167 |
18 Dec 2023 | 78.20 | 78.80 | 78.20 | 78.20 | 78.20 | 39 |
15 Dec 2023 | 78.80 | 78.80 | 78.40 | 78.80 | 78.80 | 829 |
14 Dec 2023 | 78.80 | 78.80 | 78.00 | 78.00 | 78.00 | 327 |
13 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2 |
12 Dec 2023 | 78.00 | 78.80 | 77.70 | 78.80 | 78.80 | 63 |
11 Dec 2023 | 78.40 | 78.40 | 77.40 | 77.80 | 77.80 | 280 |
08 Dec 2023 | 78.40 | 78.40 | 78.20 | 78.20 | 78.20 | 1,431 |
07 Dec 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 59 |
06 Dec 2023 | 78.60 | 78.60 | 78.40 | 78.60 | 78.60 | 110 |
05 Dec 2023 | 78.60 | 78.60 | 78.20 | 78.20 | 78.20 | 51 |
04 Dec 2023 | 77.60 | 78.80 | 77.60 | 78.80 | 78.80 | 194 |
01 Dec 2023 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 57 |
30 Nov 2023 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | 215 |
29 Nov 2023 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 184 |
28 Nov 2023 | 79.00 | 79.00 | 78.20 | 78.60 | 78.60 | 267 |
27 Nov 2023 | 79.00 | 79.01 | 79.00 | 79.01 | 79.01 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |