Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 100 |
25 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
24 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
23 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
22 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
19 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
18 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
17 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
16 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
15 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
12 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
11 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
10 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
09 Apr 2024 | 70.30 | 70.30 | 69.60 | 69.60 | 69.60 | 100 |
08 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
04 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
03 Apr 2024 | 68.95 | 71.10 | 68.95 | 71.10 | 71.10 | 35 |
02 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
28 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
27 Mar 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
26 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
25 Mar 2024 | 67.86 | 68.32 | 67.86 | 68.10 | 68.10 | 9,620 |
22 Mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
21 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
20 Mar 2024 | 67.14 | 67.30 | 67.14 | 67.30 | 67.30 | 10 |
19 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 100 |
18 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
15 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
14 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
13 Mar 2024 | 68.60 | 68.90 | 68.60 | 68.90 | 68.90 | 1,000 |
12 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 270 |
08 Mar 2024 | 67.18 | 68.44 | 67.18 | 68.08 | 68.08 | 253 |
07 Mar 2024 | 67.98 | 67.98 | 67.46 | 67.46 | 67.46 | 50 |
06 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
05 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
04 Mar 2024 | 67.82 | 68.18 | 67.82 | 68.18 | 68.18 | 50 |
01 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
29 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
28 Feb 2024 | 67.40 | 67.40 | 66.04 | 66.04 | 66.04 | 294 |
27 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
26 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
23 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
22 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
20 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
19 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
16 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
15 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
14 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
13 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 78 |
12 Feb 2024 | 65.38 | 65.38 | 65.00 | 65.00 | 65.00 | 200 |
09 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
08 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
07 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
06 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
05 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
02 Feb 2024 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | 285 |
01 Feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
31 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
30 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
29 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
26 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
25 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
24 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
23 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
22 Jan 2024 | 65.90 | 66.22 | 65.90 | 66.22 | 66.22 | 65 |
19 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
18 Jan 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
17 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
16 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
15 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
12 Jan 2024 | 66.56 | 67.18 | 66.56 | 67.18 | 67.18 | 95 |
11 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
10 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
09 Jan 2024 | 65.58 | 66.00 | 65.58 | 66.00 | 66.00 | 8,000 |
08 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
05 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
04 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
03 Jan 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
02 Jan 2024 | 64.74 | 64.74 | 63.10 | 63.10 | 63.10 | 20 |
29 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
28 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
27 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
22 Dec 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
21 Dec 2023 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
20 Dec 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
19 Dec 2023 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | 8 |
18 Dec 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 1 |
15 Dec 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
14 Dec 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 7 |
13 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
12 Dec 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
11 Dec 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
08 Dec 2023 | 65.02 | 65.32 | 65.02 | 65.32 | 65.32 | 385 |
07 Dec 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
06 Dec 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 50 |
05 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
04 Dec 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |