Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 73.74 | 73.74 | 72.00 | 72.00 | 72.00 | 1,619 |
17 Apr 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 100 |
16 Apr 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 300 |
15 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 300 |
12 Apr 2024 | 73.73 | 73.73 | 72.01 | 72.01 | 72.01 | 400 |
11 Apr 2024 | 74.65 | 74.94 | 74.65 | 74.94 | 74.94 | 300 |
10 Apr 2024 | 75.81 | 75.81 | 75.65 | 75.65 | 75.65 | 800 |
09 Apr 2024 | 76.36 | 76.36 | 75.70 | 75.70 | 75.70 | 1,700 |
08 Apr 2024 | 76.50 | 76.50 | 75.12 | 75.30 | 75.30 | 3,100 |
05 Apr 2024 | 76.00 | 76.35 | 74.78 | 76.35 | 76.35 | 1,100 |
05 Apr 2024 | 0.42 Dividend | |||||
04 Apr 2024 | 75.70 | 76.58 | 75.70 | 76.58 | 76.16 | 1,100 |
03 Apr 2024 | 76.27 | 77.28 | 75.39 | 77.28 | 76.86 | 1,000 |
02 Apr 2024 | 76.26 | 78.43 | 76.26 | 78.43 | 78.00 | 3,300 |
01 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.00 | - |
28 Mar 2024 | 76.10 | 77.50 | 76.10 | 77.42 | 77.00 | 2,900 |
27 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.03 | 600 |
26 Mar 2024 | 72.50 | 78.30 | 72.50 | 77.35 | 76.93 | 6,900 |
25 Mar 2024 | 70.20 | 70.46 | 70.20 | 70.46 | 70.07 | 700 |
22 Mar 2024 | 69.49 | 70.00 | 69.49 | 69.96 | 69.58 | 2,600 |
21 Mar 2024 | 68.18 | 69.13 | 68.18 | 68.71 | 68.33 | 1,000 |
20 Mar 2024 | 69.60 | 70.20 | 68.85 | 68.85 | 68.47 | 4,900 |
19 Mar 2024 | 67.42 | 69.30 | 67.42 | 69.30 | 68.92 | 2,400 |
18 Mar 2024 | 67.30 | 68.70 | 67.30 | 68.70 | 68.32 | 1,300 |
15 Mar 2024 | 67.26 | 67.26 | 66.99 | 66.99 | 66.62 | 200 |
14 Mar 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 67.13 | 2,100 |
13 Mar 2024 | 68.00 | 70.19 | 68.00 | 68.71 | 68.33 | 1,900 |
12 Mar 2024 | 70.00 | 70.20 | 68.55 | 69.15 | 68.77 | 1,100 |
11 Mar 2024 | 67.54 | 69.90 | 67.54 | 69.90 | 69.52 | 2,200 |
08 Mar 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 67.38 | 400 |
07 Mar 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 67.25 | 300 |
06 Mar 2024 | 68.99 | 69.29 | 67.12 | 67.84 | 67.47 | 2,500 |
05 Mar 2024 | 67.50 | 69.00 | 67.50 | 68.37 | 68.00 | 1,800 |
04 Mar 2024 | 67.01 | 68.82 | 67.01 | 68.82 | 68.44 | 1,100 |
01 Mar 2024 | 68.01 | 68.43 | 67.90 | 68.25 | 67.88 | 19,800 |
29 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.28 | 1,300 |
28 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 600 |
27 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 500 |
26 Feb 2024 | 68.00 | 68.00 | 67.08 | 67.60 | 67.23 | 600 |
23 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 500 |
22 Feb 2024 | 66.24 | 67.79 | 66.24 | 67.79 | 67.42 | 800 |
21 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.88 | - |
20 Feb 2024 | 68.00 | 68.00 | 67.25 | 67.25 | 66.88 | 1,200 |
16 Feb 2024 | 64.58 | 65.50 | 64.58 | 65.50 | 65.14 | 600 |
15 Feb 2024 | 65.00 | 65.02 | 65.00 | 65.02 | 64.66 | 900 |
14 Feb 2024 | 64.41 | 65.24 | 64.08 | 65.24 | 64.88 | 7,400 |
13 Feb 2024 | 64.88 | 64.88 | 64.00 | 64.69 | 64.34 | 800 |
12 Feb 2024 | 66.80 | 66.80 | 65.66 | 66.00 | 65.64 | 600 |
09 Feb 2024 | 65.00 | 67.95 | 64.98 | 67.95 | 67.58 | 1,400 |
08 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.32 | 300 |
07 Feb 2024 | 66.27 | 66.27 | 65.97 | 65.97 | 65.61 | 500 |
06 Feb 2024 | 69.46 | 69.46 | 66.64 | 66.64 | 66.27 | 2,700 |
05 Feb 2024 | 66.50 | 67.43 | 65.68 | 67.43 | 67.06 | 1,700 |
02 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.13 | - |
01 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.13 | 400 |
31 Jan 2024 | 68.14 | 68.14 | 68.00 | 68.00 | 67.63 | 600 |
30 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.18 | 700 |
29 Jan 2024 | 68.24 | 68.65 | 67.99 | 68.26 | 67.89 | 800 |
26 Jan 2024 | 69.40 | 69.40 | 67.61 | 67.61 | 67.24 | 500 |
25 Jan 2024 | 65.27 | 68.98 | 65.27 | 68.98 | 68.60 | 59,000 |
24 Jan 2024 | 66.00 | 66.00 | 65.28 | 65.28 | 64.92 | 1,500 |
23 Jan 2024 | 65.40 | 66.22 | 65.40 | 65.40 | 65.04 | 1,800 |
22 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.94 | 1,100 |
19 Jan 2024 | 64.43 | 65.00 | 63.92 | 65.00 | 64.64 | 2,900 |
18 Jan 2024 | 64.02 | 64.16 | 63.38 | 63.38 | 63.03 | 1,200 |
17 Jan 2024 | 64.53 | 65.00 | 63.47 | 64.91 | 64.55 | 4,400 |
16 Jan 2024 | 65.48 | 65.60 | 64.76 | 64.76 | 64.40 | 1,400 |
12 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.15 | 200 |
11 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.40 | 200 |
10 Jan 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.65 | 400 |
09 Jan 2024 | 66.95 | 68.86 | 66.95 | 68.86 | 68.48 | 400 |
08 Jan 2024 | 69.50 | 69.50 | 68.11 | 68.11 | 67.74 | 1,500 |
05 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.12 | 500 |
04 Jan 2024 | 69.99 | 70.00 | 68.85 | 68.85 | 68.47 | 1,400 |
03 Jan 2024 | 69.00 | 69.22 | 69.00 | 69.22 | 68.84 | 1,100 |
02 Jan 2024 | 67.74 | 69.90 | 67.74 | 69.00 | 68.62 | 1,900 |
29 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 200 |
28 Dec 2023 | 68.26 | 68.26 | 67.52 | 67.52 | 67.15 | 1,700 |
28 Dec 2023 | 0.42 Dividend | |||||
27 Dec 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 66.36 | 300 |
26 Dec 2023 | 67.19 | 68.00 | 67.19 | 68.00 | 67.20 | 700 |
22 Dec 2023 | 67.15 | 69.90 | 67.15 | 67.64 | 66.85 | 800 |
21 Dec 2023 | 67.69 | 67.69 | 67.16 | 67.69 | 66.90 | 2,200 |
20 Dec 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 66.22 | 500 |
19 Dec 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 66.51 | 1,900 |
18 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.08 | - |
15 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.08 | 200 |
14 Dec 2023 | 69.52 | 70.00 | 69.52 | 70.00 | 69.18 | 900 |
13 Dec 2023 | 67.75 | 68.72 | 67.75 | 68.72 | 67.92 | 800 |
12 Dec 2023 | 66.76 | 67.50 | 66.76 | 67.50 | 66.71 | 600 |
11 Dec 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 65.75 | - |
08 Dec 2023 | 67.65 | 67.99 | 66.53 | 66.53 | 65.75 | 2,100 |
07 Dec 2023 | 68.97 | 68.97 | 68.94 | 68.94 | 68.13 | 700 |
06 Dec 2023 | 65.50 | 67.80 | 65.50 | 67.77 | 66.98 | 1,500 |
05 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 65.72 | 200 |
04 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 65.43 | 800 |
01 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 64.61 | 300 |
30 Nov 2023 | 63.70 | 64.49 | 63.50 | 64.49 | 63.74 | 4,100 |
29 Nov 2023 | 65.50 | 65.89 | 65.50 | 65.89 | 65.12 | 4,700 |
28 Nov 2023 | 64.80 | 65.95 | 64.80 | 65.75 | 64.98 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |