Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 2,401 |
19 Apr 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 1,819 |
18 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 6,094 |
17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
16 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
15 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 175 |
12 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 15,512 |
11 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2 |
10 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 27,333 |
09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
08 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
04 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
03 Apr 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 19 |
02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
28 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 74 |
27 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 76,535 |
26 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2,893 |
25 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 6,944 |
22 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 9,978 |
21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
20 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 685 |
19 Mar 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 27,173 |
18 Mar 2024 | 70.00 | 71.50 | 69.00 | 71.50 | 71.50 | 34 |
15 Mar 2024 | 70.00 | 71.50 | 71.50 | 71.50 | 71.50 | 1 |
14 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 19 |
13 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 2,246 |
12 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 31,638 |
11 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 8,280 |
08 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 341 |
07 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 306,051 |
06 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 4,736 |
05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
04 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 250 |
01 Mar 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 16 |
29 Feb 2024 | 70.00 | 69.00 | 68.50 | 70.00 | 70.00 | 6,811 |
28 Feb 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 1,788 |
27 Feb 2024 | 69.00 | 71.50 | 67.50 | 70.00 | 70.00 | 15,036 |
26 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
23 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
22 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
21 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
20 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 276 |
19 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
16 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
15 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
14 Feb 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 69.00 | 6,790 |
13 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
12 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 3,596 |
09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
08 Feb 2024 | 69.00 | 70.50 | 70.00 | 70.50 | 70.50 | 487 |
07 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
06 Feb 2024 | 69.00 | 70.00 | 70.00 | 70.00 | 70.00 | 12 |
05 Feb 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 2,891 |
02 Feb 2024 | 69.00 | 70.50 | 70.50 | 69.00 | 69.00 | 2,089 |
01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
31 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 5,373 |
30 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 45 |
29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1 |
25 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
22 Jan 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 1 |
19 Jan 2024 | 69.00 | 70.50 | 68.21 | 69.00 | 69.00 | 538,216 |
18 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
17 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
16 Jan 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 4,207 |
15 Jan 2024 | 67.50 | 67.50 | 67.50 | 69.00 | 69.00 | 5,935 |
12 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
11 Jan 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 5,135 |
10 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 3,688 |
09 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 12,835 |
08 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
05 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
04 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
03 Jan 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 169 |
02 Jan 2024 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6,353 |
29 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
28 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
27 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
22 Dec 2023 | 67.00 | 70.00 | 65.50 | 67.00 | 67.00 | 29,036 |
21 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 129 |
20 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 3,657 |
19 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
18 Dec 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 170 |
15 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
14 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 2,025 |
13 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 10,612 |
12 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 7,277 |
11 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 6,099 |
08 Dec 2023 | 67.00 | 68.50 | 65.50 | 65.50 | 65.50 | 443 |
07 Dec 2023 | 67.00 | 70.00 | 65.50 | 67.00 | 67.00 | 15,112 |
06 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
05 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
04 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 7,016 |
01 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 2,045 |
30 Nov 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 270 |
29 Nov 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
28 Nov 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 2,896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |