Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 72.29 | 72.37 | 71.72 | 71.72 | 71.72 | 12 |
24 Apr 2024 | 72.92 | 72.95 | 72.82 | 72.82 | 72.82 | 11,000 |
23 Apr 2024 | 71.92 | 72.02 | 71.85 | 71.94 | 71.94 | 1 |
22 Apr 2024 | 71.57 | 71.64 | 71.39 | 71.46 | 71.46 | 71 |
19 Apr 2024 | 71.43 | 71.79 | 71.46 | 71.60 | 71.60 | 1 |
18 Apr 2024 | 72.36 | 72.40 | 72.19 | 72.40 | 72.40 | - |
17 Apr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
16 Apr 2024 | 73.75 | 72.62 | 72.36 | 72.37 | 72.37 | 7 |
15 Apr 2024 | 73.92 | 74.07 | 73.88 | 73.88 | 73.88 | 28 |
12 Apr 2024 | 74.66 | 73.79 | 73.79 | 73.79 | 73.79 | - |
11 Apr 2024 | 74.07 | 74.14 | 73.84 | 73.96 | 73.96 | 42 |
10 Apr 2024 | 74.85 | 74.87 | 73.93 | 73.93 | 73.93 | 15 |
09 Apr 2024 | 74.72 | 74.84 | 74.71 | 74.84 | 74.84 | 4 |
08 Apr 2024 | 74.58 | 74.89 | 74.55 | 74.89 | 74.89 | 40 |
05 Apr 2024 | 74.06 | 74.20 | 74.05 | 74.05 | 74.05 | 12 |
04 Apr 2024 | 74.99 | 75.29 | 75.03 | 75.29 | 75.29 | 1 |
03 Apr 2024 | 74.65 | 74.70 | 74.60 | 74.70 | 74.70 | 8 |
02 Apr 2024 | 75.62 | 75.84 | 74.46 | 74.52 | 74.52 | 132 |
28 Mar 2024 | 75.35 | 75.34 | 75.32 | 75.34 | 75.34 | 9 |
27 Mar 2024 | 75.00 | 75.17 | 75.01 | 75.17 | 75.17 | 10 |
26 Mar 2024 | 75.08 | 75.24 | 75.09 | 75.10 | 75.10 | 1 |
25 Mar 2024 | 75.08 | 75.27 | 74.91 | 75.06 | 75.06 | 27 |
22 Mar 2024 | 75.27 | 75.39 | 75.16 | 75.16 | 75.16 | 1 |
21 Mar 2024 | 75.40 | 75.49 | 75.36 | 75.49 | 75.49 | - |
20 Mar 2024 | 74.27 | 74.40 | 74.29 | 74.40 | 74.40 | 33 |
19 Mar 2024 | 73.90 | 74.08 | 73.66 | 74.08 | 74.08 | 19 |
18 Mar 2024 | 73.71 | 74.30 | 73.70 | 74.23 | 74.23 | 8 |
15 Mar 2024 | 73.96 | 74.18 | 73.42 | 73.42 | 73.42 | 9 |
14 Mar 2024 | 74.35 | 74.44 | 74.01 | 74.01 | 74.01 | 4 |
13 Mar 2024 | 74.38 | 74.39 | 74.20 | 74.24 | 74.24 | 3 |
12 Mar 2024 | 73.81 | 73.89 | 73.69 | 73.69 | 73.69 | 7 |
11 Mar 2024 | 73.47 | 73.56 | 73.25 | 73.43 | 73.43 | 89 |
08 Mar 2024 | 74.11 | 74.32 | 74.06 | 74.32 | 74.32 | - |
07 Mar 2024 | 73.09 | 73.48 | 73.13 | 73.48 | 73.48 | 5 |
06 Mar 2024 | 73.05 | 73.43 | 73.09 | 73.43 | 73.43 | 6 |
05 Mar 2024 | 73.56 | 73.62 | 73.04 | 73.08 | 73.08 | 20 |
04 Mar 2024 | 73.71 | 73.78 | 73.67 | 73.76 | 73.76 | 33 |
01 Mar 2024 | 73.29 | 73.37 | 73.17 | 73.37 | 73.37 | 7 |
29 Feb 2024 | 72.81 | 73.12 | 72.62 | 73.12 | 73.12 | 1 |
28 Feb 2024 | 72.86 | 72.90 | 72.60 | 72.71 | 72.71 | 11 |
27 Feb 2024 | 72.83 | 72.92 | 72.80 | 72.87 | 72.87 | 7 |
26 Feb 2024 | 72.99 | 73.09 | 73.01 | 73.09 | 73.09 | 1 |
23 Feb 2024 | 73.03 | 73.04 | 73.00 | 73.01 | 73.01 | 1 |
22 Feb 2024 | 72.31 | 72.73 | 72.35 | 72.73 | 72.73 | 17 |
21 Feb 2024 | 71.39 | 71.42 | 71.27 | 71.27 | 71.27 | 4 |
20 Feb 2024 | 71.75 | 71.80 | 71.46 | 71.51 | 71.51 | 1 |
19 Feb 2024 | 71.92 | 71.95 | 71.93 | 71.95 | 71.95 | 1 |
16 Feb 2024 | 72.27 | 72.43 | 72.09 | 72.09 | 72.09 | 5 |
15 Feb 2024 | 71.97 | 71.99 | 71.94 | 71.95 | 71.95 | 2,002 |
14 Feb 2024 | 71.27 | 71.51 | 71.32 | 71.51 | 71.51 | 1 |
13 Feb 2024 | 72.14 | 72.14 | 71.09 | 71.29 | 71.29 | 16 |
12 Feb 2024 | 72.17 | 72.26 | 72.17 | 72.26 | 72.26 | 5 |
09 Feb 2024 | 71.82 | 72.00 | 71.92 | 71.96 | 71.96 | 1 |
08 Feb 2024 | 71.75 | 71.77 | 71.71 | 71.71 | 71.71 | 1 |
07 Feb 2024 | 71.11 | 71.50 | 71.10 | 71.50 | 71.50 | - |
06 Feb 2024 | 71.07 | 71.13 | 70.92 | 71.01 | 71.01 | 7 |
05 Feb 2024 | 71.04 | 71.10 | 70.87 | 70.87 | 70.87 | 2 |
02 Feb 2024 | 70.79 | 70.88 | 70.71 | 70.72 | 70.72 | 8 |
01 Feb 2024 | 69.76 | 69.96 | 69.77 | 69.90 | 69.90 | 31 |
31 Jan 2024 | 70.54 | 70.56 | 70.38 | 70.41 | 70.41 | 3 |
30 Jan 2024 | 70.74 | 70.80 | 70.68 | 70.72 | 70.72 | 308 |
29 Jan 2024 | 70.24 | 70.35 | 70.21 | 70.35 | 70.35 | 1,457 |
26 Jan 2024 | 69.97 | 70.30 | 70.16 | 70.25 | 70.25 | - |
25 Jan 2024 | 70.00 | 70.32 | 69.95 | 70.16 | 70.16 | 15 |
24 Jan 2024 | 70.17 | 70.43 | 70.08 | 70.43 | 70.43 | 2 |
23 Jan 2024 | 69.74 | 69.80 | 69.57 | 69.57 | 69.57 | 2 |
22 Jan 2024 | 69.69 | 69.80 | 69.63 | 69.71 | 69.71 | 56 |
19 Jan 2024 | 68.81 | 69.11 | 68.80 | 68.80 | 68.80 | 8 |
18 Jan 2024 | 68.08 | 68.30 | 68.03 | 68.23 | 68.23 | 7 |
17 Jan 2024 | 68.07 | 68.24 | 68.07 | 68.07 | 68.07 | 1 |
16 Jan 2024 | 68.29 | 68.36 | 68.30 | 68.32 | 68.32 | 33 |
15 Jan 2024 | 68.71 | 68.75 | 68.63 | 68.63 | 68.63 | 1 |
12 Jan 2024 | 68.54 | 68.99 | 68.61 | 68.70 | 68.70 | 5 |
11 Jan 2024 | 69.00 | 68.93 | 68.29 | 68.29 | 68.29 | 1 |
10 Jan 2024 | 68.33 | 68.48 | 68.35 | 68.45 | 68.45 | 14 |
09 Jan 2024 | 68.28 | 68.29 | 67.93 | 68.13 | 68.13 | - |
08 Jan 2024 | 67.39 | 67.82 | 67.27 | 67.82 | 67.82 | 37 |
05 Jan 2024 | 67.25 | 67.71 | 67.13 | 67.71 | 67.71 | 19 |
04 Jan 2024 | 67.72 | 67.89 | 67.61 | 67.89 | 67.89 | 10 |
03 Jan 2024 | 68.13 | 68.14 | 67.62 | 67.64 | 67.64 | 15 |
02 Jan 2024 | 68.63 | 68.75 | 68.04 | 68.04 | 68.04 | 12 |
29 Dec 2023 | 68.83 | 68.89 | 68.80 | 68.82 | 68.82 | 14 |
28 Dec 2023 | 68.82 | 68.93 | 68.75 | 68.78 | 68.78 | 4 |
27 Dec 2023 | 68.66 | 68.90 | 68.41 | 68.71 | 68.71 | 33 |
22 Dec 2023 | 68.14 | 68.54 | 68.15 | 68.54 | 68.54 | 11 |
21 Dec 2023 | 67.93 | 68.00 | 67.91 | 67.95 | 67.95 | 4 |
20 Dec 2023 | 68.53 | 68.43 | 68.43 | 68.43 | 68.43 | 2 |
19 Dec 2023 | 68.13 | 68.32 | 68.18 | 68.32 | 68.32 | 6 |
18 Dec 2023 | 67.94 | 68.11 | 67.90 | 68.08 | 68.08 | 6 |
15 Dec 2023 | 68.03 | 68.09 | 67.87 | 67.88 | 67.88 | 4 |
14 Dec 2023 | 67.85 | 67.95 | 67.79 | 67.94 | 67.94 | 3 |
13 Dec 2023 | 66.78 | 66.85 | 66.82 | 66.82 | 66.82 | 4 |
12 Dec 2023 | 66.00 | 66.70 | 66.47 | 66.54 | 66.54 | 2,125 |
11 Dec 2023 | 66.11 | 66.32 | 66.12 | 66.29 | 66.29 | 9 |
08 Dec 2023 | 65.79 | 66.00 | 65.75 | 65.98 | 65.98 | 5 |
07 Dec 2023 | 65.43 | 65.75 | 65.39 | 65.75 | 65.75 | 2 |
06 Dec 2023 | 65.84 | 66.04 | 65.80 | 65.80 | 65.80 | 2 |
05 Dec 2023 | 65.47 | 65.65 | 65.40 | 65.65 | 65.65 | 3 |
04 Dec 2023 | 65.81 | 65.86 | 65.37 | 65.37 | 65.37 | 22 |
01 Dec 2023 | 65.66 | 65.80 | 65.55 | 65.80 | 65.80 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |