Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 72.72 | 72.72 | 320 |
03 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
02 May 2024 | 70.96 | 71.08 | 70.96 | 70.97 | 70.97 | 1,887 |
01 May 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
30 Apr 2024 | 71.64 | 71.84 | 71.42 | 71.07 | 71.07 | 11,325 |
29 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
26 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.93 | 71.93 | 39 |
25 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
24 Apr 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
23 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.75 | 71.75 | 45 |
22 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
19 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
18 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
17 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
16 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
15 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
12 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
11 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
10 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
09 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
08 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
05 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
04 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
03 Apr 2024 | 71.89 | 71.89 | 71.89 | 72.14 | 72.14 | 24 |
02 Apr 2024 | 71.89 | 71.89 | 71.89 | 71.83 | 71.83 | 24 |
28 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.40 | 72.40 | 5 |
27 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
26 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
25 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
22 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
21 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
20 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
18 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
15 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
14 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
13 Mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
12 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
11 Mar 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
08 Mar 2024 | 70.46 | 70.58 | 70.46 | 70.36 | 70.36 | 401 |
07 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
06 Mar 2024 | 69.85 | 69.85 | 69.76 | 69.78 | 69.78 | 5,594 |
05 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.46 | 69.46 | 176 |
04 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
01 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
29 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.29 | 69.29 | 1,031 |
28 Feb 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
27 Feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
26 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
23 Feb 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
22 Feb 2024 | 69.28 | 69.29 | 69.28 | 69.08 | 69.08 | 40 |
21 Feb 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
20 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
19 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
16 Feb 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
15 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
14 Feb 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
13 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
12 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
09 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
08 Feb 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
07 Feb 2024 | 67.02 | 67.10 | 67.02 | 66.90 | 66.90 | 1,118 |
06 Feb 2024 | 66.78 | 67.11 | 66.78 | 67.13 | 67.13 | 210 |
05 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
02 Feb 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
01 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
31 Jan 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
30 Jan 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
29 Jan 2024 | 66.64 | 66.65 | 66.61 | 66.69 | 66.69 | 1,426 |
26 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
25 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
24 Jan 2024 | 65.55 | 65.93 | 65.52 | 65.92 | 65.92 | 1,641 |
23 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
22 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
19 Jan 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
18 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
17 Jan 2024 | 63.65 | 63.65 | 63.63 | 63.92 | 63.92 | 510 |
16 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
15 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
12 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
11 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
10 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.83 | 64.83 | 960 |
09 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
08 Jan 2024 | 64.99 | 64.99 | 64.99 | 65.06 | 65.06 | 4 |
05 Jan 2024 | 64.33 | 64.85 | 64.33 | 64.75 | 64.75 | 340 |
04 Jan 2024 | 64.67 | 64.84 | 64.67 | 64.89 | 64.89 | 428 |
03 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.44 | 64.44 | 99 |
02 Jan 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
29 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
28 Dec 2023 | 65.37 | 65.37 | 65.37 | 65.34 | 65.34 | 170 |
27 Dec 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 170 |
22 Dec 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
21 Dec 2023 | 65.31 | 65.31 | 65.30 | 65.36 | 65.36 | 656 |
20 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.57 | 65.57 | 100 |
19 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.56 | 65.56 | 115 |
18 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.29 | 65.29 | 13 |
15 Dec 2023 | 65.63 | 65.63 | 65.63 | 65.75 | 65.75 | 1 |
14 Dec 2023 | 65.59 | 65.59 | 65.59 | 65.67 | 65.67 | 5 |
13 Dec 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
12 Dec 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |