Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.87 | 67.16 | 66.79 | 67.16 | 67.16 | 359 |
25 Apr 2024 | 66.00 | 66.61 | 65.86 | 66.61 | 66.61 | 12,391 |
24 Apr 2024 | 67.77 | 67.78 | 67.37 | 67.52 | 67.52 | 29,238 |
23 Apr 2024 | 66.94 | 67.30 | 66.93 | 67.30 | 67.30 | 334 |
22 Apr 2024 | 66.79 | 67.04 | 66.73 | 67.04 | 67.04 | 36,388 |
19 Apr 2024 | 65.50 | 66.84 | 65.50 | 66.46 | 66.46 | 1,605 |
18 Apr 2024 | 67.18 | 67.30 | 66.95 | 67.30 | 67.30 | 1,324 |
17 Apr 2024 | 67.93 | 67.93 | 66.87 | 66.87 | 66.87 | 602,688 |
16 Apr 2024 | 67.93 | 68.04 | 67.79 | 67.90 | 67.90 | 2,062 |
15 Apr 2024 | 69.63 | 69.74 | 68.87 | 68.87 | 68.87 | 1,465 |
12 Apr 2024 | 69.56 | 69.58 | 69.07 | 69.19 | 69.19 | 34 |
11 Apr 2024 | 69.80 | 69.97 | 69.41 | 69.87 | 69.87 | 1,623 |
10 Apr 2024 | 69.46 | 69.60 | 69.25 | 69.31 | 69.31 | 1,051 |
09 Apr 2024 | 70.82 | 70.82 | 70.28 | 70.38 | 70.38 | 1,392 |
08 Apr 2024 | 70.29 | 70.49 | 70.23 | 70.37 | 70.37 | 3,307 |
05 Apr 2024 | 69.72 | 70.01 | 69.65 | 69.91 | 69.91 | 13,628 |
04 Apr 2024 | 70.79 | 70.79 | 70.61 | 70.64 | 70.64 | 147 |
03 Apr 2024 | 69.87 | 70.38 | 69.87 | 70.33 | 70.33 | 2,141 |
02 Apr 2024 | 69.88 | 69.88 | 69.61 | 69.72 | 69.72 | 2,506 |
28 Mar 2024 | 71.13 | 71.45 | 71.10 | 71.29 | 71.29 | 1,346 |
27 Mar 2024 | 71.49 | 71.49 | 71.31 | 71.42 | 71.42 | 554 |
26 Mar 2024 | 71.07 | 71.55 | 71.07 | 71.55 | 71.55 | 291,941 |
25 Mar 2024 | 72.08 | 72.08 | 70.91 | 71.10 | 71.10 | 280,419 |
22 Mar 2024 | 72.15 | 72.15 | 71.81 | 71.86 | 71.86 | 3,665 |
21 Mar 2024 | 71.87 | 71.88 | 71.65 | 71.82 | 71.82 | 62,716 |
20 Mar 2024 | 70.86 | 71.33 | 70.86 | 71.25 | 71.25 | 95,703 |
19 Mar 2024 | 70.59 | 70.96 | 70.55 | 70.87 | 70.87 | 3,638 |
18 Mar 2024 | 70.65 | 70.65 | 70.34 | 70.54 | 70.54 | 7,908 |
15 Mar 2024 | 69.51 | 69.58 | 69.30 | 69.53 | 69.53 | 80 |
14 Mar 2024 | 69.56 | 69.67 | 68.92 | 68.92 | 68.92 | 15,242 |
13 Mar 2024 | 69.17 | 69.46 | 69.15 | 69.46 | 69.46 | 10,903 |
12 Mar 2024 | 69.55 | 70.03 | 69.55 | 69.85 | 69.85 | 19,138 |
11 Mar 2024 | 69.81 | 69.87 | 69.46 | 69.63 | 69.63 | 4,164 |
08 Mar 2024 | 71.65 | 71.73 | 71.14 | 71.14 | 71.14 | 1,463 |
07 Mar 2024 | 71.27 | 71.40 | 71.17 | 71.40 | 71.40 | 1,443 |
06 Mar 2024 | 71.31 | 71.62 | 71.18 | 71.62 | 71.62 | 1,581 |
05 Mar 2024 | 70.56 | 70.75 | 70.39 | 70.39 | 70.39 | 557 |
04 Mar 2024 | 69.99 | 69.99 | 69.90 | 69.93 | 69.93 | 2,061 |
01 Mar 2024 | 69.93 | 70.20 | 69.83 | 70.17 | 70.17 | 421 |
29 Feb 2024 | 69.25 | 69.29 | 68.82 | 69.00 | 69.00 | 1,806 |
28 Feb 2024 | 68.67 | 68.78 | 68.63 | 68.74 | 68.74 | 1,393 |
27 Feb 2024 | 69.08 | 69.24 | 69.05 | 69.14 | 69.14 | 859 |
26 Feb 2024 | 69.27 | 69.27 | 68.94 | 69.11 | 69.11 | 2,812 |
23 Feb 2024 | 69.00 | 69.17 | 68.97 | 69.17 | 69.17 | 406 |
22 Feb 2024 | 67.68 | 68.81 | 67.68 | 68.80 | 68.80 | 131,790 |
21 Feb 2024 | 67.74 | 67.90 | 67.65 | 67.72 | 67.72 | 773 |
20 Feb 2024 | 67.98 | 68.07 | 67.77 | 67.79 | 67.79 | 618 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 67.83 | 67.84 | 67.45 | 67.84 | 67.84 | 272,744 |
15 Feb 2024 | 67.20 | 67.60 | 67.19 | 67.60 | 67.60 | 5,202 |
14 Feb 2024 | 67.21 | 67.21 | 66.68 | 66.82 | 66.82 | 135,199 |
13 Feb 2024 | 67.07 | 67.23 | 66.94 | 67.07 | 67.07 | 1,937 |
12 Feb 2024 | 66.79 | 67.19 | 66.79 | 67.09 | 67.09 | 498 |
09 Feb 2024 | 66.42 | 66.57 | 66.29 | 66.54 | 66.54 | 150,360 |
08 Feb 2024 | 66.70 | 66.70 | 66.04 | 66.37 | 66.37 | 162,612 |
07 Feb 2024 | 66.52 | 66.55 | 66.49 | 66.49 | 66.49 | 146 |
06 Feb 2024 | 65.82 | 66.07 | 65.81 | 65.93 | 65.93 | 58 |
05 Feb 2024 | 66.46 | 66.46 | 65.95 | 66.00 | 66.00 | 8,236 |
02 Feb 2024 | 66.29 | 66.32 | 66.10 | 66.32 | 66.32 | 1,137 |
01 Feb 2024 | 66.55 | 66.69 | 66.40 | 66.54 | 66.54 | 2,567 |
31 Jan 2024 | 66.54 | 66.74 | 66.50 | 66.58 | 66.58 | 2,519 |
30 Jan 2024 | 66.00 | 66.04 | 65.85 | 65.85 | 65.85 | 795 |
29 Jan 2024 | 65.87 | 65.87 | 65.78 | 65.79 | 65.79 | 10,629 |
26 Jan 2024 | 65.39 | 65.57 | 65.37 | 65.39 | 65.39 | 383 |
25 Jan 2024 | 66.22 | 66.22 | 65.74 | 65.82 | 65.82 | 245 |
24 Jan 2024 | 66.33 | 66.40 | 66.28 | 66.36 | 66.36 | 1,250 |
23 Jan 2024 | 65.87 | 66.07 | 65.87 | 65.99 | 65.99 | 1,215 |
22 Jan 2024 | 66.52 | 66.81 | 66.51 | 66.71 | 66.71 | 3,173 |
19 Jan 2024 | 65.54 | 65.56 | 65.34 | 65.53 | 65.53 | 2,055 |
18 Jan 2024 | 65.39 | 65.61 | 65.37 | 65.44 | 65.44 | 670,362 |
17 Jan 2024 | 64.93 | 64.96 | 64.81 | 64.89 | 64.89 | 23,895 |
16 Jan 2024 | 66.18 | 66.63 | 66.04 | 66.18 | 66.18 | 66,079 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.54 | 66.74 | 66.44 | 66.51 | 66.51 | 152 |
11 Jan 2024 | 65.79 | 65.79 | 65.28 | 65.63 | 65.63 | 892 |
10 Jan 2024 | 65.25 | 65.38 | 65.15 | 65.22 | 65.22 | 12,562 |
09 Jan 2024 | 64.04 | 64.15 | 64.00 | 64.07 | 64.07 | 1,289 |
08 Jan 2024 | 63.68 | 64.19 | 63.68 | 64.19 | 64.19 | 184 |
05 Jan 2024 | 63.56 | 64.14 | 63.49 | 63.98 | 63.98 | 10,477 |
04 Jan 2024 | 63.05 | 63.33 | 63.05 | 63.24 | 63.24 | 525 |
03 Jan 2024 | 63.30 | 63.34 | 63.14 | 63.21 | 63.21 | 224 |
02 Jan 2024 | 63.57 | 63.90 | 63.52 | 63.75 | 63.75 | 2,303 |
29 Dec 2023 | 64.11 | 64.25 | 64.00 | 64.06 | 64.06 | 2,705 |
28 Dec 2023 | 64.06 | 64.25 | 64.06 | 64.14 | 64.14 | 200 |
27 Dec 2023 | 63.40 | 63.65 | 63.40 | 63.65 | 63.65 | 51,080 |
22 Dec 2023 | 63.32 | 63.52 | 63.31 | 63.38 | 63.38 | 244 |
21 Dec 2023 | 62.73 | 63.00 | 62.73 | 63.00 | 63.00 | 498 |
20 Dec 2023 | 62.75 | 62.76 | 62.66 | 62.66 | 62.66 | 54,529 |
20 Dec 2023 | 0.874593 Dividend | |||||
19 Dec 2023 | 63.24 | 63.55 | 63.12 | 63.12 | 62.24 | 136,940 |
18 Dec 2023 | 63.18 | 63.19 | 62.88 | 63.00 | 62.12 | 262 |
15 Dec 2023 | 63.68 | 63.69 | 63.38 | 63.56 | 62.68 | 50,148 |
14 Dec 2023 | 63.52 | 63.87 | 63.49 | 63.49 | 62.61 | 3,064 |
13 Dec 2023 | 62.95 | 62.96 | 62.83 | 62.83 | 61.96 | 3,429 |
12 Dec 2023 | 62.84 | 62.91 | 62.70 | 62.91 | 62.04 | 6,369 |
11 Dec 2023 | 62.98 | 63.11 | 62.94 | 63.03 | 62.16 | 880 |
08 Dec 2023 | 62.48 | 62.79 | 62.41 | 62.64 | 61.77 | 719 |
07 Dec 2023 | 62.76 | 63.50 | 62.70 | 63.50 | 62.62 | 179 |
06 Dec 2023 | 63.08 | 63.11 | 62.96 | 62.96 | 62.09 | 108,499 |
05 Dec 2023 | 61.75 | 62.13 | 61.75 | 62.10 | 61.24 | 717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |