Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 68.62 | 68.64 | 68.50 | 68.50 | 68.50 | 1,520 |
24 Apr 2024 | 69.28 | 69.28 | 68.95 | 68.95 | 68.95 | 3,445 |
23 Apr 2024 | 68.22 | 68.89 | 68.22 | 68.89 | 68.89 | 2,986 |
22 Apr 2024 | 67.99 | 67.99 | 67.79 | 67.79 | 67.79 | 5,950 |
19 Apr 2024 | 67.99 | 68.10 | 67.71 | 68.03 | 68.03 | 12,792 |
18 Apr 2024 | 68.43 | 68.54 | 68.29 | 68.53 | 68.53 | 33,586 |
17 Apr 2024 | 68.65 | 68.85 | 68.45 | 68.45 | 68.45 | 544 |
16 Apr 2024 | 68.54 | 68.67 | 68.46 | 68.46 | 68.46 | 2,804 |
15 Apr 2024 | 69.90 | 70.17 | 69.55 | 69.58 | 69.58 | 7,371 |
12 Apr 2024 | 70.55 | 70.56 | 69.74 | 69.74 | 69.74 | 14,235 |
11 Apr 2024 | 69.89 | 70.25 | 69.89 | 70.00 | 70.00 | 4,038 |
10 Apr 2024 | 70.73 | 70.73 | 69.81 | 70.18 | 70.18 | 1,125 |
09 Apr 2024 | 70.62 | 70.62 | 70.61 | 70.61 | 70.61 | 6,201 |
08 Apr 2024 | 70.35 | 70.73 | 70.35 | 70.71 | 70.71 | 502 |
05 Apr 2024 | 70.01 | 70.18 | 69.96 | 70.16 | 70.16 | 818 |
04 Apr 2024 | 70.89 | 71.13 | 70.89 | 71.13 | 71.13 | 409 |
03 Apr 2024 | 70.52 | 70.52 | 70.44 | 70.44 | 70.44 | 277 |
02 Apr 2024 | 71.36 | 71.36 | 70.30 | 70.38 | 70.38 | 3,469 |
28 Mar 2024 | 71.37 | 71.37 | 71.17 | 71.30 | 71.30 | 32 |
27 Mar 2024 | 70.96 | 70.98 | 70.94 | 70.94 | 70.94 | 1,700 |
26 Mar 2024 | 71.00 | 71.12 | 70.98 | 71.04 | 71.04 | 1,724 |
25 Mar 2024 | 70.99 | 70.99 | 70.74 | 70.94 | 70.94 | 2,751 |
22 Mar 2024 | 71.41 | 71.41 | 71.00 | 71.05 | 71.05 | 11,248 |
21 Mar 2024 | 71.18 | 71.25 | 71.16 | 71.25 | 71.25 | 110 |
20 Mar 2024 | 70.18 | 70.20 | 70.14 | 70.14 | 70.14 | 1,135 |
19 Mar 2024 | 69.76 | 69.83 | 69.76 | 69.83 | 69.83 | 163 |
18 Mar 2024 | 69.67 | 69.93 | 69.67 | 69.87 | 69.87 | 2,582 |
15 Mar 2024 | 69.89 | 69.99 | 69.38 | 69.38 | 69.38 | 6,038 |
14 Mar 2024 | 70.59 | 70.59 | 70.14 | 70.14 | 70.14 | 1,388 |
13 Mar 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 13 |
12 Mar 2024 | 69.57 | 69.69 | 69.52 | 69.69 | 69.69 | 4,583 |
11 Mar 2024 | 69.42 | 69.42 | 69.14 | 69.35 | 69.35 | 170 |
08 Mar 2024 | 70.03 | 70.28 | 70.03 | 70.28 | 70.28 | 1,992 |
07 Mar 2024 | 69.45 | 69.92 | 69.45 | 69.92 | 69.92 | 1,083 |
06 Mar 2024 | 69.14 | 69.49 | 69.14 | 69.49 | 69.49 | 818 |
05 Mar 2024 | 69.44 | 69.44 | 69.06 | 69.06 | 69.06 | 8,031 |
04 Mar 2024 | 69.74 | 69.74 | 69.43 | 69.58 | 69.58 | 2,693 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 68.95 | 68.95 | 68.70 | 68.70 | 68.70 | 1 |
28 Feb 2024 | 68.82 | 68.82 | 68.61 | 68.80 | 68.80 | 1,060 |
27 Feb 2024 | 68.86 | 68.91 | 68.82 | 68.91 | 68.91 | 699 |
26 Feb 2024 | 68.93 | 69.05 | 68.93 | 69.05 | 69.05 | 82 |
23 Feb 2024 | 68.89 | 69.20 | 68.89 | 69.15 | 69.15 | 866 |
22 Feb 2024 | 68.49 | 68.68 | 68.46 | 68.68 | 68.68 | 3,532 |
21 Feb 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
20 Feb 2024 | 67.90 | 67.98 | 67.80 | 67.80 | 67.80 | 1,927 |
19 Feb 2024 | 68.12 | 68.18 | 68.11 | 68.11 | 68.11 | 30,219 |
16 Feb 2024 | 68.38 | 68.44 | 68.12 | 68.12 | 68.12 | 613 |
15 Feb 2024 | 67.95 | 67.95 | 67.92 | 67.94 | 67.94 | 130 |
14 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 7 |
13 Feb 2024 | 67.97 | 67.97 | 67.79 | 67.80 | 67.80 | 664 |
12 Feb 2024 | 67.94 | 68.09 | 67.94 | 68.05 | 68.05 | 266 |
09 Feb 2024 | 67.97 | 67.97 | 67.70 | 67.71 | 67.71 | 207 |
08 Feb 2024 | 67.64 | 67.64 | 67.54 | 67.54 | 67.54 | 110 |
07 Feb 2024 | 67.18 | 67.34 | 67.11 | 67.29 | 67.29 | 3,193 |
06 Feb 2024 | 67.15 | 67.15 | 67.02 | 67.02 | 67.02 | 657 |
05 Feb 2024 | 67.10 | 67.10 | 67.02 | 67.02 | 67.02 | 1,369 |
02 Feb 2024 | 67.02 | 67.02 | 66.68 | 66.68 | 66.68 | 333 |
01 Feb 2024 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 183 |
31 Jan 2024 | 66.87 | 66.87 | 66.70 | 66.77 | 66.77 | 4,329 |
30 Jan 2024 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | 2 |
29 Jan 2024 | 66.53 | 66.61 | 66.52 | 66.61 | 66.61 | 894 |
26 Jan 2024 | 66.34 | 66.66 | 66.34 | 66.59 | 66.59 | 377 |
25 Jan 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 14 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 65.97 | 65.97 | 65.91 | 65.94 | 65.94 | 6,388 |
19 Jan 2024 | 65.30 | 65.36 | 65.19 | 65.36 | 65.36 | 46 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 64.50 | 64.57 | 64.50 | 64.57 | 64.57 | 131 |
16 Jan 2024 | 64.95 | 65.25 | 64.90 | 65.25 | 65.25 | 426 |
15 Jan 2024 | 65.29 | 65.29 | 65.21 | 65.21 | 65.21 | 16 |
12 Jan 2024 | 65.27 | 65.46 | 65.27 | 65.46 | 65.46 | 4,946 |
11 Jan 2024 | 65.57 | 65.61 | 65.07 | 65.07 | 65.07 | 1,118 |
10 Jan 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 38 |
09 Jan 2024 | 64.92 | 64.92 | 64.60 | 64.66 | 64.66 | 1,139 |
08 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 4 |
05 Jan 2024 | 64.27 | 64.49 | 64.27 | 64.49 | 64.49 | 195 |
04 Jan 2024 | 64.45 | 64.45 | 64.34 | 64.34 | 64.34 | 101 |
03 Jan 2024 | 64.72 | 64.72 | 64.40 | 64.42 | 64.42 | 547 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 65.39 | 65.39 | 65.30 | 65.30 | 65.30 | 5 |
28 Dec 2023 | 65.23 | 65.46 | 65.23 | 65.46 | 65.46 | 17 |
27 Dec 2023 | 65.30 | 65.30 | 65.11 | 65.11 | 65.11 | 608 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 64.75 | 64.75 | 64.65 | 64.65 | 64.65 | 9,405 |
20 Dec 2023 | 65.11 | 65.26 | 65.11 | 65.26 | 65.26 | 1,057 |
19 Dec 2023 | 64.87 | 65.05 | 64.87 | 65.04 | 65.04 | 1,158 |
18 Dec 2023 | 64.64 | 64.78 | 64.61 | 64.78 | 64.78 | 1,091 |
15 Dec 2023 | 64.86 | 64.86 | 64.50 | 64.50 | 64.50 | 767 |
14 Dec 2023 | 64.66 | 64.83 | 64.64 | 64.64 | 64.64 | 201 |
13 Dec 2023 | 63.84 | 63.89 | 63.80 | 63.80 | 63.80 | 1,388 |
12 Dec 2023 | 63.67 | 63.67 | 63.44 | 63.44 | 63.44 | 366 |
11 Dec 2023 | 63.48 | 63.48 | 63.45 | 63.48 | 63.48 | 467 |
08 Dec 2023 | 63.03 | 63.03 | 63.02 | 63.02 | 63.02 | 2,003 |
07 Dec 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1,190 |
06 Dec 2023 | 63.17 | 63.17 | 63.13 | 63.13 | 63.13 | 1 |
05 Dec 2023 | 62.76 | 62.76 | 62.71 | 62.71 | 62.71 | 727 |
04 Dec 2023 | 63.10 | 63.10 | 62.88 | 62.88 | 62.88 | 101 |
01 Dec 2023 | 62.87 | 62.96 | 62.87 | 62.96 | 62.96 | 5,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |