Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 20 |
24 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
23 Apr 2024 | 72.49 | 72.49 | 72.49 | 72.29 | 72.29 | 700 |
22 Apr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 281 |
19 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
18 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
17 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.64 | 72.64 | 71 |
16 Apr 2024 | 72.74 | 72.75 | 72.74 | 72.71 | 72.71 | 24 |
15 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
12 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
11 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
10 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.86 | 71.86 | 70 |
09 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
08 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
05 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
04 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
03 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
02 Apr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
28 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
27 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
26 Mar 2024 | 70.97 | 70.97 | 70.97 | 71.07 | 71.07 | - |
25 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
22 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
21 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
20 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
19 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
18 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
15 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.64 | 70.64 | 35 |
14 Mar 2024 | 70.25 | 70.26 | 70.25 | 70.61 | 70.61 | 22 |
13 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
12 Mar 2024 | 66.85 | 70.31 | 66.85 | 70.40 | 70.40 | 2 |
11 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
08 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
07 Mar 2024 | 66.95 | 70.51 | 66.95 | 70.23 | 70.23 | 2 |
06 Mar 2024 | 70.43 | 70.43 | 70.43 | 70.42 | 70.42 | 260 |
05 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.65 | 70.65 | 10 |
04 Mar 2024 | 70.66 | 70.68 | 70.66 | 70.68 | 70.68 | 101 |
01 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.89 | 70.89 | 196 |
29 Feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
28 Feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
27 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 12 |
26 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.68 | 70.68 | 140 |
23 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
22 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
21 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
20 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.82 | 70.82 | 1 |
19 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.14 | 71.14 | 270 |
16 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
15 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
14 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.35 | 71.35 | 3 |
13 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
12 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
09 Feb 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
08 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
07 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
06 Feb 2024 | 71.04 | 71.14 | 71.03 | 71.11 | 71.11 | 1,734 |
05 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
02 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
01 Feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
31 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
30 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
29 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
26 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
25 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
24 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
23 Jan 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
22 Jan 2024 | 69.96 | 69.96 | 69.96 | 70.01 | 70.01 | 119 |
19 Jan 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
18 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
17 Jan 2024 | 70.19 | 70.20 | 70.19 | 70.21 | 70.21 | 113 |
16 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.96 | 69.96 | 3 |
15 Jan 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
12 Jan 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
11 Jan 2024 | 69.61 | 69.62 | 69.61 | 69.55 | 69.55 | 42 |
10 Jan 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
09 Jan 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
08 Jan 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
05 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
04 Jan 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
03 Jan 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
02 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 Dec 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
28 Dec 2023 | 68.25 | 68.42 | 68.25 | 68.61 | 68.61 | 92 |
27 Dec 2023 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
22 Dec 2023 | 69.00 | 69.01 | 69.00 | 68.81 | 68.81 | 30 |
21 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
20 Dec 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
19 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.11 | 69.11 | 428 |
18 Dec 2023 | 69.40 | 69.46 | 69.40 | 69.46 | 69.46 | 1,740 |
15 Dec 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
14 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
13 Dec 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
12 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
11 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
08 Dec 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
07 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.19 | 70.19 | 9 |
06 Dec 2023 | 70.21 | 70.23 | 70.21 | 70.21 | 70.21 | 80 |
05 Dec 2023 | 70.01 | 70.01 | 70.01 | 70.14 | 70.14 | 9 |
04 Dec 2023 | 69.61 | 69.62 | 69.61 | 69.96 | 69.96 | 9 |
01 Dec 2023 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |