Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 900 |
17 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 400 |
16 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 400 |
15 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 100 |
12 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
11 Apr 2024 | 69.53 | 70.60 | 69.53 | 70.60 | 70.60 | 4,700 |
10 Apr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
09 Apr 2024 | 73.09 | 73.09 | 72.76 | 72.76 | 72.76 | 3,100 |
08 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 800 |
05 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
04 Apr 2024 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | 500 |
03 Apr 2024 | 71.25 | 71.45 | 71.25 | 71.45 | 71.45 | 1,600 |
02 Apr 2024 | 70.80 | 70.80 | 70.45 | 70.45 | 70.45 | 500 |
01 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 400 |
28 Mar 2024 | 72.53 | 72.53 | 70.95 | 71.00 | 71.00 | 3,500 |
27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
26 Mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
25 Mar 2024 | 67.90 | 68.19 | 67.61 | 68.19 | 68.19 | 1,200 |
22 Mar 2024 | 69.53 | 69.53 | 67.38 | 67.38 | 67.38 | 500 |
21 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 500 |
20 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
19 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 600 |
18 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 300 |
15 Mar 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
14 Mar 2024 | 65.58 | 65.75 | 65.36 | 65.36 | 65.36 | 600 |
13 Mar 2024 | 66.25 | 66.63 | 66.25 | 66.63 | 66.63 | 4,700 |
12 Mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 400 |
11 Mar 2024 | 64.64 | 64.64 | 64.50 | 64.50 | 64.50 | 1,400 |
08 Mar 2024 | 65.03 | 65.03 | 64.57 | 64.57 | 64.57 | 1,000 |
07 Mar 2024 | 63.88 | 63.88 | 63.74 | 63.74 | 63.74 | 7,300 |
06 Mar 2024 | 62.83 | 62.83 | 62.15 | 62.15 | 62.15 | 3,800 |
05 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
04 Mar 2024 | 62.00 | 62.50 | 61.99 | 61.99 | 61.99 | 1,200 |
01 Mar 2024 | 60.52 | 60.85 | 60.52 | 60.85 | 60.85 | 2,400 |
29 Feb 2024 | 59.83 | 60.12 | 59.83 | 59.92 | 59.92 | 7,700 |
28 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 300 |
27 Feb 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 3,700 |
26 Feb 2024 | 59.84 | 60.12 | 59.84 | 60.12 | 60.12 | 1,500 |
23 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1,500,800 |
22 Feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 500,700 |
21 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 731,000 |
20 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 1,271,000 |
16 Feb 2024 | 58.51 | 59.14 | 58.51 | 59.14 | 59.14 | 1,400 |
15 Feb 2024 | 58.30 | 58.30 | 57.79 | 57.88 | 57.88 | 2,100 |
14 Feb 2024 | 57.63 | 58.20 | 57.38 | 57.38 | 57.38 | 5,500 |
13 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 500 |
12 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 500,300 |
09 Feb 2024 | 58.20 | 58.20 | 57.72 | 57.72 | 57.72 | 1,000 |
08 Feb 2024 | 59.15 | 59.15 | 58.81 | 58.81 | 58.81 | 900 |
07 Feb 2024 | 59.05 | 59.25 | 59.05 | 59.25 | 59.25 | 1,000 |
06 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
05 Feb 2024 | 59.93 | 60.42 | 59.80 | 59.80 | 59.80 | 1,005,500 |
02 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 300 |
01 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 300 |
31 Jan 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1,100 |
30 Jan 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
29 Jan 2024 | 67.40 | 67.40 | 67.17 | 67.17 | 67.17 | 300 |
26 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 300 |
25 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 500 |
24 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 200 |
23 Jan 2024 | 65.89 | 65.99 | 65.89 | 65.99 | 65.99 | 500 |
22 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
19 Jan 2024 | 65.74 | 66.58 | 65.74 | 66.58 | 66.58 | 300 |
18 Jan 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 100 |
17 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 200 |
16 Jan 2024 | 66.00 | 66.12 | 65.40 | 66.12 | 66.12 | 5,300 |
12 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 200 |
11 Jan 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
10 Jan 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 900 |
09 Jan 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
08 Jan 2024 | 69.11 | 69.18 | 69.00 | 69.01 | 69.01 | 8,500 |
05 Jan 2024 | 69.00 | 69.00 | 68.86 | 68.86 | 68.86 | 5,000 |
04 Jan 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 69.00 | 500 |
03 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 200 |
02 Jan 2024 | 69.41 | 69.97 | 69.41 | 69.97 | 69.97 | 1,000 |
29 Dec 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 700 |
28 Dec 2023 | 69.67 | 69.67 | 69.28 | 69.28 | 69.28 | 1,300 |
27 Dec 2023 | 70.14 | 70.58 | 70.14 | 70.58 | 70.58 | 6,800 |
26 Dec 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 4,100 |
22 Dec 2023 | 70.85 | 70.85 | 69.00 | 69.19 | 69.19 | 3,800 |
21 Dec 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 200 |
20 Dec 2023 | 69.00 | 69.00 | 67.49 | 68.16 | 68.16 | 2,300 |
19 Dec 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 100 |
18 Dec 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 6,500 |
15 Dec 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
14 Dec 2023 | 68.44 | 69.18 | 68.18 | 69.18 | 69.18 | 2,300 |
13 Dec 2023 | 64.86 | 65.40 | 64.86 | 65.35 | 65.35 | 1,600 |
12 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 2,800 |
11 Dec 2023 | 66.32 | 66.32 | 65.58 | 65.58 | 65.58 | 5,100 |
08 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
07 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 400 |
06 Dec 2023 | 65.32 | 65.65 | 64.89 | 64.89 | 64.89 | 700 |
05 Dec 2023 | 64.00 | 64.00 | 63.75 | 63.75 | 63.75 | 600 |
04 Dec 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 800 |
01 Dec 2023 | 63.38 | 63.38 | 61.63 | 61.63 | 61.63 | 1,000 |
30 Nov 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 300 |
29 Nov 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 7,000 |
28 Nov 2023 | 60.43 | 60.45 | 60.43 | 60.45 | 60.45 | 1,300 |
27 Nov 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
24 Nov 2023 | 61.80 | 63.51 | 61.80 | 63.51 | 63.51 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |