Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 67.250 | 70.100 | 67.250 | 69.600 | 69.600 | 119,700 |
18 Apr 2024 | 68.000 | 69.000 | 67.350 | 69.000 | 69.000 | 59,450 |
17 Apr 2024 | 67.050 | 68.300 | 66.500 | 67.500 | 67.500 | 113,500 |
16 Apr 2024 | 67.800 | 68.800 | 67.200 | 67.250 | 67.250 | 84,200 |
15 Apr 2024 | 69.000 | 69.650 | 67.050 | 69.100 | 69.100 | 207,650 |
12 Apr 2024 | 70.300 | 70.450 | 68.450 | 69.000 | 69.000 | 87,000 |
11 Apr 2024 | 71.000 | 71.000 | 69.450 | 70.300 | 70.300 | 118,500 |
10 Apr 2024 | 71.950 | 72.400 | 71.500 | 72.000 | 72.000 | 291,200 |
09 Apr 2024 | 70.800 | 71.700 | 70.800 | 71.500 | 71.500 | 61,150 |
08 Apr 2024 | 71.100 | 71.300 | 70.300 | 70.800 | 70.800 | 19,450 |
05 Apr 2024 | 71.400 | 71.400 | 69.900 | 71.100 | 71.100 | 61,750 |
03 Apr 2024 | 73.000 | 73.650 | 71.300 | 71.400 | 71.400 | 114,600 |
02 Apr 2024 | 73.950 | 74.000 | 72.350 | 73.950 | 73.950 | 329,450 |
28 Mar 2024 | 74.000 | 74.100 | 73.200 | 73.200 | 73.200 | 43,350 |
28 Mar 2024 | 0.1421 Dividend | |||||
27 Mar 2024 | 75.250 | 75.250 | 74.300 | 74.400 | 74.258 | 51,750 |
26 Mar 2024 | 75.950 | 77.000 | 75.100 | 75.100 | 74.957 | 33,000 |
25 Mar 2024 | 74.300 | 76.000 | 74.300 | 75.000 | 74.857 | 91,700 |
22 Mar 2024 | 75.750 | 75.750 | 73.800 | 73.800 | 73.659 | 65,250 |
21 Mar 2024 | 78.000 | 78.000 | 74.600 | 75.750 | 75.605 | 214,700 |
20 Mar 2024 | 76.600 | 78.900 | 76.600 | 78.200 | 78.051 | 33,300 |
19 Mar 2024 | 78.150 | 78.150 | 76.500 | 76.500 | 76.354 | 83,050 |
18 Mar 2024 | 77.600 | 78.800 | 76.500 | 78.250 | 78.101 | 54,595 |
15 Mar 2024 | 79.300 | 79.300 | 78.150 | 78.450 | 78.300 | 27,350 |
14 Mar 2024 | 79.500 | 80.400 | 79.350 | 79.350 | 79.198 | 41,500 |
13 Mar 2024 | 80.050 | 80.800 | 79.500 | 79.500 | 79.348 | 69,350 |
12 Mar 2024 | 78.300 | 80.100 | 78.300 | 80.050 | 79.897 | 178,350 |
11 Mar 2024 | 78.100 | 78.100 | 76.850 | 77.600 | 77.452 | 96,700 |
08 Mar 2024 | 77.800 | 78.100 | 77.300 | 77.950 | 77.801 | 70,950 |
07 Mar 2024 | 75.500 | 75.650 | 74.900 | 75.000 | 74.857 | 43,550 |
06 Mar 2024 | 75.900 | 75.900 | 74.900 | 75.000 | 74.857 | 43,800 |
05 Mar 2024 | 76.950 | 77.000 | 75.800 | 75.900 | 75.755 | 84,300 |
04 Mar 2024 | 77.250 | 77.800 | 77.200 | 77.800 | 77.651 | 43,200 |
01 Mar 2024 | 78.250 | 78.250 | 77.250 | 77.250 | 77.102 | 59,950 |
29 Feb 2024 | 78.600 | 78.650 | 78.000 | 78.000 | 77.851 | 43,750 |
28 Feb 2024 | 80.450 | 80.500 | 78.950 | 78.950 | 78.799 | 37,400 |
27 Feb 2024 | 80.000 | 81.000 | 80.000 | 80.750 | 80.596 | 53,250 |
26 Feb 2024 | 81.300 | 81.950 | 79.850 | 80.000 | 79.847 | 121,200 |
23 Feb 2024 | 82.500 | 82.750 | 81.200 | 81.300 | 81.145 | 59,741 |
22 Feb 2024 | 81.750 | 83.000 | 81.000 | 81.900 | 81.744 | 71,700 |
21 Feb 2024 | 80.100 | 81.050 | 79.900 | 80.050 | 79.897 | 92,450 |
20 Feb 2024 | 81.200 | 81.200 | 79.900 | 80.400 | 80.246 | 335,692 |
19 Feb 2024 | 80.500 | 81.600 | 80.500 | 81.000 | 80.845 | 102,300 |
16 Feb 2024 | 77.500 | 80.250 | 77.500 | 80.200 | 80.047 | 55,900 |
15 Feb 2024 | 77.850 | 78.450 | 77.200 | 77.500 | 77.352 | 23,100 |
14 Feb 2024 | 80.500 | 80.500 | 77.150 | 77.850 | 77.701 | 122,100 |
09 Feb 2024 | 81.000 | 81.000 | 81.000 | 81.000 | 80.845 | - |
08 Feb 2024 | 83.000 | 83.000 | 81.500 | 81.800 | 81.644 | 56,650 |
07 Feb 2024 | 83.000 | 83.750 | 82.000 | 83.000 | 82.841 | 54,900 |
06 Feb 2024 | 80.100 | 81.500 | 80.000 | 81.500 | 81.344 | 232,500 |
05 Feb 2024 | 80.000 | 80.650 | 79.450 | 80.250 | 80.097 | 400,300 |
02 Feb 2024 | 80.300 | 81.050 | 79.650 | 80.200 | 80.047 | 629,550 |
01 Feb 2024 | 81.500 | 81.500 | 80.100 | 80.300 | 80.147 | 40,050 |
31 Jan 2024 | 81.500 | 82.350 | 80.550 | 81.700 | 81.544 | 306,750 |
30 Jan 2024 | 82.000 | 82.450 | 81.300 | 81.500 | 81.344 | 64,700 |
29 Jan 2024 | 83.200 | 85.250 | 83.200 | 84.400 | 84.239 | 91,308 |
26 Jan 2024 | 82.700 | 85.000 | 82.100 | 82.100 | 81.943 | 148,700 |
25 Jan 2024 | 81.500 | 82.600 | 81.300 | 82.500 | 82.342 | 70,150 |
24 Jan 2024 | 80.800 | 81.850 | 78.300 | 81.500 | 81.344 | 121,250 |
23 Jan 2024 | 78.400 | 80.500 | 78.400 | 80.500 | 80.346 | 292,972 |
22 Jan 2024 | 78.450 | 78.450 | 77.550 | 78.400 | 78.250 | 143,600 |
19 Jan 2024 | 78.000 | 79.000 | 77.800 | 78.250 | 78.101 | 66,300 |
18 Jan 2024 | 77.450 | 77.450 | 75.800 | 76.850 | 76.703 | 93,950 |
17 Jan 2024 | 79.700 | 79.700 | 76.800 | 78.000 | 77.851 | 100,200 |
16 Jan 2024 | 81.200 | 81.350 | 80.100 | 80.150 | 79.997 | 51,200 |
15 Jan 2024 | 82.750 | 82.750 | 82.750 | 82.750 | 82.592 | - |
12 Jan 2024 | 83.350 | 83.350 | 82.500 | 82.850 | 82.692 | 8,450 |
11 Jan 2024 | 83.500 | 84.300 | 83.350 | 83.900 | 83.740 | 53,850 |
10 Jan 2024 | 83.800 | 83.800 | 82.400 | 83.500 | 83.341 | 107,500 |
09 Jan 2024 | 80.500 | 84.050 | 80.500 | 84.000 | 83.840 | 90,450 |
08 Jan 2024 | 81.900 | 81.900 | 80.400 | 80.500 | 80.346 | 50,000 |
05 Jan 2024 | 82.600 | 82.600 | 81.000 | 82.150 | 81.993 | 25,876 |
04 Jan 2024 | 83.800 | 83.800 | 82.200 | 82.600 | 82.442 | 49,550 |
03 Jan 2024 | 88.000 | 88.000 | 83.800 | 84.150 | 83.989 | 31,350 |
02 Jan 2024 | 87.400 | 87.900 | 86.700 | 87.750 | 87.582 | 77,400 |
29 Dec 2023 | 86.900 | 87.400 | 86.700 | 87.400 | 87.233 | 17,750 |
28 Dec 2023 | 86.800 | 88.450 | 86.550 | 87.900 | 87.732 | 113,450 |
27 Dec 2023 | 85.100 | 86.000 | 85.100 | 86.000 | 85.836 | 75,000 |
22 Dec 2023 | 85.350 | 86.350 | 84.150 | 84.550 | 84.389 | 30,150 |
21 Dec 2023 | 85.450 | 85.450 | 84.250 | 85.100 | 84.937 | 22,400 |
20 Dec 2023 | 84.600 | 85.950 | 84.250 | 85.450 | 85.287 | 56,950 |
19 Dec 2023 | 84.950 | 84.950 | 83.500 | 84.650 | 84.488 | 51,594 |
18 Dec 2023 | 86.800 | 86.800 | 83.150 | 85.000 | 84.838 | 209,100 |
15 Dec 2023 | 86.500 | 88.750 | 86.450 | 87.800 | 87.632 | 56,100 |
14 Dec 2023 | 86.450 | 86.900 | 85.000 | 86.500 | 86.335 | 65,000 |
13 Dec 2023 | 86.250 | 87.150 | 84.800 | 86.450 | 86.285 | 53,100 |
12 Dec 2023 | 85.800 | 87.250 | 84.050 | 87.250 | 87.083 | 207,000 |
11 Dec 2023 | 86.050 | 86.950 | 80.150 | 85.800 | 85.636 | 241,550 |
08 Dec 2023 | 85.100 | 86.200 | 85.100 | 86.050 | 85.886 | 59,450 |
07 Dec 2023 | 85.000 | 85.600 | 83.000 | 84.750 | 84.588 | 61,650 |
06 Dec 2023 | 84.000 | 85.000 | 83.500 | 85.000 | 84.838 | 39,750 |
05 Dec 2023 | 85.400 | 85.400 | 83.250 | 83.250 | 83.091 | 51,300 |
04 Dec 2023 | 85.950 | 85.950 | 81.600 | 84.500 | 84.339 | 64,900 |
01 Dec 2023 | 84.300 | 84.350 | 83.400 | 84.300 | 84.139 | 120,750 |
30 Nov 2023 | 85.000 | 85.000 | 83.900 | 84.350 | 84.189 | 112,650 |
29 Nov 2023 | 87.900 | 87.900 | 85.550 | 86.350 | 86.185 | 108,013 |
28 Nov 2023 | 89.400 | 90.250 | 87.700 | 88.300 | 88.131 | 27,900 |
27 Nov 2023 | 90.000 | 90.050 | 88.900 | 89.400 | 89.229 | 30,100 |
24 Nov 2023 | 89.550 | 90.700 | 88.300 | 88.350 | 88.181 | 46,300 |
23 Nov 2023 | 89.050 | 90.250 | 88.500 | 89.500 | 89.329 | 32,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |