Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 600 |
16 Apr 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 200 |
15 Apr 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 300 |
12 Apr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
11 Apr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
10 Apr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 200 |
09 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 200 |
08 Apr 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 200 |
05 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
04 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 200 |
03 Apr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 800 |
02 Apr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
01 Apr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 4,400 |
28 Mar 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 200 |
27 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 200 |
26 Mar 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 8,600 |
25 Mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 200 |
22 Mar 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
21 Mar 2024 | 89.05 | 90.08 | 89.05 | 90.08 | 90.08 | 600 |
20 Mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 100 |
19 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
18 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 200 |
15 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
14 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
13 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
12 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 2,300 |
11 Mar 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
08 Mar 2024 | 86.88 | 86.90 | 86.88 | 86.90 | 86.90 | 300 |
07 Mar 2024 | 85.07 | 85.29 | 84.95 | 85.29 | 85.29 | 8,600 |
06 Mar 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
05 Mar 2024 | 83.00 | 84.15 | 83.00 | 84.15 | 84.15 | 300 |
04 Mar 2024 | 84.59 | 84.59 | 84.55 | 84.55 | 84.55 | 300 |
01 Mar 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
29 Feb 2024 | 82.00 | 82.00 | 81.82 | 81.82 | 81.82 | 1,600 |
28 Feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1,200 |
27 Feb 2024 | 81.28 | 81.46 | 79.55 | 79.55 | 79.55 | 1,200 |
26 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 700 |
23 Feb 2024 | 78.70 | 79.35 | 78.70 | 79.35 | 79.35 | 400 |
22 Feb 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
21 Feb 2024 | 78.35 | 78.35 | 77.15 | 77.15 | 77.15 | 7,700 |
20 Feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
16 Feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
15 Feb 2024 | 76.87 | 76.88 | 76.87 | 76.88 | 76.88 | 500 |
14 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 300 |
13 Feb 2024 | 74.19 | 74.19 | 72.75 | 72.75 | 72.75 | 1,800 |
12 Feb 2024 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 600 |
09 Feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
08 Feb 2024 | 74.50 | 76.01 | 73.95 | 73.95 | 73.95 | 5,000 |
07 Feb 2024 | 76.50 | 77.02 | 74.60 | 76.50 | 76.50 | 1,800 |
06 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
05 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 3,100 |
02 Feb 2024 | 76.53 | 76.53 | 74.25 | 76.45 | 76.45 | 2,600 |
01 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 200 |
31 Jan 2024 | 78.25 | 78.25 | 77.32 | 77.32 | 77.32 | 6,700 |
30 Jan 2024 | 78.26 | 78.90 | 78.26 | 78.90 | 78.90 | 900 |
29 Jan 2024 | 77.80 | 79.10 | 77.52 | 79.10 | 79.10 | 6,000 |
26 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 2,700 |
25 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 400 |
24 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 3,500 |
23 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1,700 |
22 Jan 2024 | 72.98 | 73.90 | 72.98 | 73.90 | 73.90 | 800 |
19 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 7,100 |
18 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
17 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
16 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
12 Jan 2024 | 77.51 | 77.51 | 76.25 | 76.25 | 76.25 | 300 |
11 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
10 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
09 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 300 |
08 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
05 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
04 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
03 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
02 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
29 Dec 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 200 |
28 Dec 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 3,100 |
27 Dec 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 200 |
26 Dec 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
22 Dec 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
21 Dec 2023 | 77.75 | 77.75 | 76.45 | 76.45 | 76.45 | 400 |
20 Dec 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1,800 |
19 Dec 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
18 Dec 2023 | 76.50 | 76.50 | 76.18 | 76.18 | 76.18 | 500 |
15 Dec 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1,100 |
14 Dec 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 Dec 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
12 Dec 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 800 |
11 Dec 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 100 |
08 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
07 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
06 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
05 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
04 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
01 Dec 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
30 Nov 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 100 |
29 Nov 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
28 Nov 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
27 Nov 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
24 Nov 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
22 Nov 2023 | 72.00 | 72.14 | 71.20 | 72.14 | 72.14 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |