Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | 335 |
19 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 335 |
18 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 193 |
17 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 333 |
16 Apr 2024 | 68.55 | 68.81 | 68.55 | 68.81 | 68.81 | 495 |
15 Apr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2,049 |
12 Apr 2024 | 68.35 | 68.60 | 68.15 | 68.15 | 68.15 | 428 |
11 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
10 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
09 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
08 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
05 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 88 |
04 Apr 2024 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 9 |
03 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 7 |
02 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 9 |
01 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 170 |
28 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
27 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
26 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
25 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
22 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 104 |
21 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
20 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 53 |
19 Mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1 |
18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
14 Mar 2024 | 66.28 | 66.56 | 66.26 | 66.56 | 66.56 | 536 |
13 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
12 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
11 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 4 |
08 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 10 |
07 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
06 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 53 |
05 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 10 |
04 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
01 Mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2 |
29 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1 |
28 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
27 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
26 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
23 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
22 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
21 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 11 |
20 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 9 |
16 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
15 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 6 |
14 Feb 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
13 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2 |
12 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 100 |
09 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 323 |
08 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 138 |
07 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 10 |
06 Feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 93 |
05 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1 |
02 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 24 |
01 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
31 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
30 Jan 2024 | 65.70 | 66.31 | 65.70 | 66.31 | 66.31 | 10 |
29 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
26 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 102 |
25 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 238 |
24 Jan 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 14 |
23 Jan 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 170 |
22 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
19 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
18 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 13 |
17 Jan 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
16 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
12 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 137 |
11 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 192 |
10 Jan 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 409 |
09 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 311 |
08 Jan 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 226 |
05 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
04 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
03 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 53 |
02 Jan 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 2 |
29 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
28 Dec 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 7 |
27 Dec 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 119 |
26 Dec 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 2 |
22 Dec 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 75 |
21 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 83 |
20 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 123 |
19 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 627 |
18 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 66 |
15 Dec 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
14 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
13 Dec 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
12 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
11 Dec 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
08 Dec 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 10 |
07 Dec 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 10 |
06 Dec 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 55 |
05 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
04 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 8 |
01 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
30 Nov 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
29 Nov 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 40 |
28 Nov 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |