Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 270 |
17 Apr 2024 | 71.80 | 71.86 | 71.58 | 71.58 | 71.58 | 270 |
16 Apr 2024 | 73.90 | 73.90 | 72.70 | 72.70 | 72.70 | - |
15 Apr 2024 | 74.80 | 76.28 | 74.80 | 76.28 | 76.28 | 52 |
12 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
11 Apr 2024 | 75.26 | 75.26 | 74.94 | 74.94 | 74.94 | - |
10 Apr 2024 | 77.28 | 77.28 | 74.66 | 74.66 | 74.66 | - |
09 Apr 2024 | 76.48 | 76.48 | 76.26 | 76.26 | 76.26 | - |
08 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
05 Apr 2024 | 75.14 | 75.22 | 75.14 | 75.22 | 75.22 | 486 |
04 Apr 2024 | 77.06 | 77.06 | 75.30 | 75.30 | 75.30 | 170 |
03 Apr 2024 | 75.94 | 76.50 | 75.94 | 76.50 | 76.50 | - |
02 Apr 2024 | 78.24 | 78.24 | 76.52 | 76.52 | 76.52 | - |
28 Mar 2024 | 79.26 | 79.26 | 78.86 | 78.86 | 78.86 | - |
27 Mar 2024 | 78.06 | 79.32 | 78.06 | 79.32 | 79.32 | - |
26 Mar 2024 | 78.04 | 78.52 | 78.04 | 78.52 | 78.52 | - |
25 Mar 2024 | 79.58 | 79.58 | 78.28 | 78.28 | 78.28 | 156 |
22 Mar 2024 | 75.70 | 77.70 | 75.70 | 77.70 | 77.70 | 282 |
21 Mar 2024 | 75.96 | 75.96 | 75.08 | 75.26 | 75.26 | 4 |
20 Mar 2024 | 73.40 | 74.98 | 73.40 | 74.68 | 74.68 | 130 |
19 Mar 2024 | 72.06 | 73.34 | 72.06 | 73.34 | 73.34 | - |
18 Mar 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
15 Mar 2024 | 72.30 | 72.38 | 69.96 | 69.96 | 69.96 | 20 |
14 Mar 2024 | 75.76 | 75.76 | 74.40 | 74.40 | 74.40 | 50 |
13 Mar 2024 | 73.84 | 75.00 | 73.84 | 74.90 | 74.90 | 50 |
12 Mar 2024 | 74.20 | 74.28 | 73.82 | 73.86 | 73.86 | 50 |
11 Mar 2024 | 74.00 | 75.92 | 74.00 | 75.92 | 75.92 | 50 |
08 Mar 2024 | 70.62 | 72.44 | 70.56 | 71.78 | 71.78 | 26 |
07 Mar 2024 | 67.80 | 70.68 | 67.80 | 70.68 | 70.68 | 15 |
06 Mar 2024 | 69.48 | 69.48 | 68.22 | 68.22 | 68.22 | 10 |
05 Mar 2024 | 68.26 | 68.72 | 68.26 | 68.40 | 68.40 | 10 |
04 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 6 |
01 Mar 2024 | 68.78 | 69.90 | 68.78 | 69.90 | 69.90 | 20 |
29 Feb 2024 | 68.50 | 68.50 | 67.66 | 67.66 | 67.66 | 10 |
28 Feb 2024 | 69.04 | 69.04 | 67.52 | 67.52 | 67.52 | - |
27 Feb 2024 | 69.12 | 70.10 | 69.12 | 69.48 | 69.48 | 450 |
26 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
23 Feb 2024 | 70.36 | 70.44 | 70.36 | 70.44 | 70.44 | 110 |
22 Feb 2024 | 69.80 | 70.38 | 69.80 | 70.38 | 70.38 | - |
21 Feb 2024 | 70.42 | 70.42 | 69.72 | 69.72 | 69.72 | - |
20 Feb 2024 | 70.78 | 70.78 | 70.48 | 70.48 | 70.48 | 15 |
19 Feb 2024 | 70.86 | 70.86 | 70.48 | 70.48 | 70.48 | - |
16 Feb 2024 | 71.22 | 71.22 | 70.82 | 70.82 | 70.82 | - |
15 Feb 2024 | 69.86 | 71.40 | 69.86 | 71.40 | 71.40 | - |
14 Feb 2024 | 69.20 | 69.20 | 69.14 | 69.14 | 69.14 | 100 |
13 Feb 2024 | 71.26 | 71.26 | 68.92 | 68.92 | 68.92 | 510 |
12 Feb 2024 | 70.96 | 71.42 | 70.96 | 71.42 | 71.42 | - |
09 Feb 2024 | 71.52 | 71.52 | 70.02 | 70.02 | 70.02 | - |
08 Feb 2024 | 71.08 | 71.08 | 70.38 | 70.58 | 70.58 | 231 |
07 Feb 2024 | 71.16 | 71.16 | 70.50 | 70.50 | 70.50 | - |
06 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
05 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
02 Feb 2024 | 76.74 | 76.74 | 74.82 | 74.82 | 74.82 | 30 |
01 Feb 2024 | 75.06 | 76.40 | 75.06 | 75.96 | 75.96 | 40 |
31 Jan 2024 | 76.26 | 76.78 | 76.26 | 76.78 | 76.78 | - |
30 Jan 2024 | 76.34 | 76.34 | 75.50 | 75.50 | 75.50 | - |
29 Jan 2024 | 73.68 | 76.10 | 73.68 | 76.10 | 76.10 | 26 |
26 Jan 2024 | 72.70 | 73.96 | 72.70 | 73.96 | 73.96 | - |
25 Jan 2024 | 73.42 | 74.30 | 73.42 | 74.30 | 74.30 | - |
24 Jan 2024 | 73.60 | 74.56 | 73.60 | 73.72 | 73.72 | 20 |
23 Jan 2024 | 73.18 | 73.18 | 71.24 | 71.24 | 71.24 | - |
22 Jan 2024 | 73.00 | 73.24 | 72.88 | 73.24 | 73.24 | 62 |
19 Jan 2024 | 72.06 | 72.32 | 72.06 | 72.32 | 72.32 | - |
18 Jan 2024 | 71.68 | 71.84 | 71.68 | 71.84 | 71.84 | 60 |
17 Jan 2024 | 71.06 | 71.34 | 70.98 | 71.34 | 71.34 | 67 |
16 Jan 2024 | 74.70 | 74.70 | 72.98 | 72.98 | 72.98 | 70 |
15 Jan 2024 | 75.60 | 75.60 | 75.12 | 75.12 | 75.12 | - |
12 Jan 2024 | 74.94 | 74.94 | 74.66 | 74.66 | 74.66 | - |
11 Jan 2024 | 75.04 | 75.04 | 73.48 | 73.48 | 73.48 | - |
10 Jan 2024 | 75.28 | 75.28 | 74.32 | 74.32 | 74.32 | 10 |
09 Jan 2024 | 74.14 | 74.14 | 73.72 | 73.72 | 73.72 | - |
08 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 34 |
05 Jan 2024 | 74.52 | 74.52 | 74.02 | 74.02 | 74.02 | - |
04 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
03 Jan 2024 | 77.74 | 77.74 | 75.22 | 75.22 | 75.22 | 12 |
02 Jan 2024 | 79.10 | 79.10 | 77.02 | 77.02 | 77.02 | 200 |
29 Dec 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
28 Dec 2023 | 79.52 | 79.52 | 78.82 | 79.50 | 79.50 | 80 |
27 Dec 2023 | 78.86 | 79.20 | 78.86 | 79.20 | 79.20 | 41 |
22 Dec 2023 | 77.92 | 78.12 | 77.92 | 78.12 | 78.12 | - |
21 Dec 2023 | 77.70 | 78.22 | 77.70 | 78.22 | 78.22 | - |
20 Dec 2023 | 78.98 | 78.98 | 78.30 | 78.30 | 78.30 | 190 |
19 Dec 2023 | 79.22 | 79.22 | 78.72 | 78.72 | 78.72 | - |
18 Dec 2023 | 77.18 | 78.00 | 77.18 | 77.66 | 77.66 | 1,289 |
15 Dec 2023 | 79.24 | 79.24 | 77.20 | 77.20 | 77.20 | 214 |
14 Dec 2023 | 77.42 | 78.16 | 77.42 | 78.16 | 78.16 | 56 |
13 Dec 2023 | 72.68 | 73.82 | 72.68 | 73.82 | 73.82 | - |
12 Dec 2023 | 72.80 | 72.98 | 72.26 | 72.26 | 72.26 | 14 |
11 Dec 2023 | 71.40 | 72.62 | 71.40 | 72.62 | 72.62 | - |
08 Dec 2023 | 72.96 | 72.96 | 71.80 | 72.34 | 72.34 | 19 |
07 Dec 2023 | 73.48 | 73.48 | 72.74 | 72.74 | 72.74 | 100 |
06 Dec 2023 | 74.12 | 74.62 | 74.06 | 74.44 | 74.44 | 95 |
05 Dec 2023 | 73.98 | 76.04 | 73.92 | 73.92 | 73.92 | 200 |
04 Dec 2023 | 72.98 | 73.26 | 72.98 | 73.12 | 73.12 | 235 |
01 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
30 Nov 2023 | 72.00 | 72.00 | 69.86 | 69.86 | 69.86 | 44 |
29 Nov 2023 | 70.84 | 71.92 | 70.84 | 71.58 | 71.58 | 240 |
28 Nov 2023 | 69.82 | 69.82 | 69.64 | 69.64 | 69.64 | 24 |
27 Nov 2023 | 70.26 | 70.26 | 70.24 | 70.24 | 70.24 | 20 |
24 Nov 2023 | 69.68 | 69.78 | 69.48 | 69.58 | 69.58 | 322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |