Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.76 | 67.93 | 66.76 | 67.93 | 67.93 | 12 |
25 Apr 2024 | 67.50 | 67.71 | 67.13 | 67.71 | 67.71 | 5 |
24 Apr 2024 | 68.17 | 68.99 | 67.84 | 68.97 | 68.97 | 445 |
23 Apr 2024 | 66.74 | 69.20 | 66.74 | 69.20 | 69.20 | 12 |
22 Apr 2024 | 66.89 | 67.57 | 66.72 | 67.07 | 67.07 | 5 |
19 Apr 2024 | 68.22 | 68.71 | 66.94 | 66.94 | 66.94 | 97 |
18 Apr 2024 | 69.14 | 69.14 | 68.04 | 68.36 | 68.36 | 13 |
17 Apr 2024 | 68.59 | 69.15 | 67.40 | 67.91 | 67.91 | 31 |
16 Apr 2024 | 67.87 | 68.85 | 67.32 | 68.49 | 68.49 | 14 |
15 Apr 2024 | 69.39 | 70.26 | 68.26 | 68.26 | 68.26 | 222 |
12 Apr 2024 | 70.95 | 71.80 | 69.64 | 69.64 | 69.64 | 28 |
11 Apr 2024 | 72.58 | 73.21 | 71.19 | 71.46 | 71.46 | 42 |
10 Apr 2024 | 73.80 | 74.27 | 72.56 | 72.80 | 72.80 | 136 |
09 Apr 2024 | 75.10 | 76.42 | 74.95 | 75.39 | 75.39 | 57 |
08 Apr 2024 | 75.69 | 76.16 | 74.56 | 75.31 | 75.31 | 187 |
05 Apr 2024 | 74.07 | 75.27 | 73.83 | 74.86 | 74.86 | 40 |
04 Apr 2024 | 76.86 | 77.47 | 76.05 | 76.69 | 76.69 | 109 |
03 Apr 2024 | 73.12 | 74.18 | 72.82 | 74.18 | 74.18 | 21 |
02 Apr 2024 | 70.86 | 72.30 | 70.50 | 71.74 | 71.74 | 12 |
28 Mar 2024 | 72.87 | 74.77 | 72.87 | 74.25 | 74.25 | 256 |
27 Mar 2024 | 72.55 | 73.55 | 72.09 | 73.35 | 73.35 | 75 |
26 Mar 2024 | 72.52 | 73.25 | 71.67 | 71.67 | 71.67 | 55 |
25 Mar 2024 | 72.45 | 73.55 | 71.28 | 72.52 | 72.52 | 755 |
22 Mar 2024 | 72.29 | 72.89 | 71.56 | 72.45 | 72.45 | 69 |
21 Mar 2024 | 71.33 | 73.89 | 70.91 | 73.54 | 73.54 | 323 |
20 Mar 2024 | 68.09 | 69.65 | 67.42 | 69.65 | 69.65 | 13 |
19 Mar 2024 | 67.33 | 67.90 | 65.43 | 67.53 | 67.53 | 74 |
18 Mar 2024 | 68.46 | 68.89 | 67.63 | 68.13 | 68.13 | 62 |
15 Mar 2024 | 65.09 | 68.52 | 65.09 | 68.43 | 68.43 | 93 |
14 Mar 2024 | 66.78 | 66.78 | 64.76 | 66.24 | 66.24 | 34 |
13 Mar 2024 | 65.85 | 66.96 | 64.87 | 66.75 | 66.75 | 18 |
12 Mar 2024 | 65.11 | 65.91 | 64.97 | 65.33 | 65.33 | 26 |
11 Mar 2024 | 68.04 | 68.04 | 66.12 | 67.15 | 67.15 | 142 |
08 Mar 2024 | 69.18 | 69.34 | 67.30 | 68.77 | 68.77 | 26 |
07 Mar 2024 | 65.44 | 66.45 | 65.07 | 65.07 | 65.07 | 123 |
06 Mar 2024 | 64.37 | 68.30 | 64.37 | 66.45 | 66.45 | 59 |
05 Mar 2024 | 65.10 | 65.10 | 62.67 | 62.67 | 62.67 | 74 |
04 Mar 2024 | 66.98 | 67.41 | 66.08 | 66.80 | 66.80 | 226 |
01 Mar 2024 | 65.39 | 66.10 | 65.07 | 66.10 | 66.10 | 198 |
29 Feb 2024 | 62.32 | 66.51 | 62.32 | 66.36 | 66.36 | 77 |
28 Feb 2024 | 60.56 | 62.90 | 60.10 | 62.63 | 62.63 | 154 |
27 Feb 2024 | 59.01 | 60.22 | 59.01 | 60.22 | 60.22 | 42 |
26 Feb 2024 | 58.12 | 60.02 | 58.12 | 59.04 | 59.04 | 39 |
23 Feb 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 4 |
22 Feb 2024 | 56.74 | 58.57 | 56.74 | 58.57 | 58.57 | 4 |
22 Feb 2024 | 0.66 Dividend | |||||
21 Feb 2024 | 57.50 | 57.50 | 56.55 | 57.25 | 56.59 | 50 |
20 Feb 2024 | 57.11 | 57.50 | 56.45 | 57.26 | 56.60 | 52 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 59.02 | 59.80 | 58.72 | 58.72 | 58.04 | 21 |
15 Feb 2024 | 58.29 | 59.29 | 57.86 | 59.14 | 58.46 | 61 |
14 Feb 2024 | 57.17 | 57.55 | 56.31 | 56.97 | 56.31 | 28 |
13 Feb 2024 | 55.27 | 56.29 | 54.99 | 56.29 | 55.64 | 16 |
12 Feb 2024 | 55.98 | 58.34 | 55.70 | 58.23 | 57.56 | 66 |
09 Feb 2024 | 57.40 | 58.00 | 55.30 | 56.45 | 55.80 | 28 |
08 Feb 2024 | 56.68 | 57.03 | 56.00 | 56.17 | 55.52 | 17 |
07 Feb 2024 | 58.56 | 60.07 | 56.23 | 57.18 | 56.52 | 207 |
06 Feb 2024 | 54.83 | 55.36 | 54.57 | 55.20 | 54.56 | 96,181 |
05 Feb 2024 | 56.23 | 56.37 | 54.20 | 54.53 | 53.90 | 664 |
02 Feb 2024 | 56.97 | 57.04 | 55.23 | 56.10 | 55.45 | 17 |
01 Feb 2024 | 56.80 | 56.80 | 56.34 | 56.41 | 55.76 | 36 |
31 Jan 2024 | 57.06 | 58.01 | 57.03 | 57.72 | 57.05 | 20 |
30 Jan 2024 | 58.94 | 58.94 | 56.42 | 56.73 | 56.08 | 30 |
29 Jan 2024 | 58.47 | 58.47 | 57.21 | 58.34 | 57.67 | 10 |
26 Jan 2024 | 57.69 | 59.09 | 57.69 | 58.38 | 57.71 | 155 |
25 Jan 2024 | 58.64 | 58.64 | 57.21 | 57.21 | 56.55 | 29 |
24 Jan 2024 | 59.81 | 59.81 | 57.67 | 57.70 | 57.03 | 25 |
23 Jan 2024 | 61.00 | 61.43 | 58.96 | 59.10 | 58.42 | 18 |
22 Jan 2024 | 59.17 | 60.38 | 58.95 | 59.63 | 58.94 | 10 |
19 Jan 2024 | 58.86 | 58.86 | 57.39 | 57.89 | 57.22 | 14 |
18 Jan 2024 | 58.14 | 58.55 | 58.13 | 58.19 | 57.52 | 41 |
17 Jan 2024 | 57.00 | 57.27 | 56.36 | 57.08 | 56.42 | 17 |
16 Jan 2024 | 57.40 | 58.30 | 56.84 | 57.96 | 57.29 | 14 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 60.64 | 60.98 | 58.69 | 59.41 | 58.73 | 110 |
11 Jan 2024 | 60.72 | 60.72 | 59.90 | 60.56 | 59.86 | 31 |
10 Jan 2024 | 61.50 | 62.21 | 61.21 | 61.35 | 60.64 | 92 |
09 Jan 2024 | 62.05 | 62.72 | 61.77 | 61.77 | 61.06 | 159 |
08 Jan 2024 | 61.73 | 62.49 | 61.73 | 62.49 | 61.77 | 53 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 62.84 | 62.84 | 61.33 | 62.27 | 61.55 | 244 |
02 Jan 2024 | 62.96 | 65.08 | 62.44 | 65.08 | 64.33 | 560 |
29 Dec 2023 | 65.08 | 65.08 | 64.21 | 64.32 | 63.58 | 23 |
28 Dec 2023 | 64.20 | 65.21 | 64.20 | 64.48 | 63.74 | 378 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 64.13 | 65.21 | 64.10 | 64.10 | 63.36 | 246 |
21 Dec 2023 | 62.66 | 63.77 | 61.56 | 63.77 | 63.03 | 116 |
20 Dec 2023 | 62.47 | 63.79 | 61.81 | 63.38 | 62.65 | 11 |
19 Dec 2023 | 59.27 | 63.23 | 59.27 | 62.76 | 62.04 | 58 |
18 Dec 2023 | 60.68 | 61.02 | 60.36 | 60.42 | 59.72 | 17 |
15 Dec 2023 | 61.24 | 61.97 | 59.95 | 60.20 | 59.51 | 138 |
14 Dec 2023 | 61.07 | 64.72 | 61.07 | 62.58 | 61.86 | 629 |
13 Dec 2023 | 56.37 | 57.12 | 56.31 | 56.95 | 56.29 | 45 |
12 Dec 2023 | 57.60 | 58.01 | 56.75 | 57.25 | 56.59 | 20 |
11 Dec 2023 | 60.32 | 60.63 | 57.20 | 57.22 | 56.56 | 201 |
08 Dec 2023 | 61.57 | 61.80 | 59.96 | 61.05 | 60.35 | 923 |
07 Dec 2023 | 60.32 | 61.91 | 60.19 | 61.75 | 61.04 | 32 |
06 Dec 2023 | 60.56 | 61.98 | 60.18 | 61.41 | 60.70 | 79 |
05 Dec 2023 | 58.52 | 60.49 | 58.38 | 59.14 | 58.46 | 513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |