Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 69.80 | 69.85 | 69.00 | 69.00 | 69.00 | 24,691 |
24 Apr 2024 | 70.55 | 70.60 | 69.95 | 69.95 | 69.95 | 88,093 |
23 Apr 2024 | 70.50 | 70.55 | 70.00 | 70.35 | 70.35 | 80,559 |
22 Apr 2024 | 70.00 | 70.50 | 69.85 | 70.35 | 70.35 | 78,631 |
19 Apr 2024 | 69.45 | 70.00 | 69.25 | 69.70 | 69.70 | 73,632 |
18 Apr 2024 | 69.00 | 70.00 | 69.00 | 69.85 | 69.85 | 154,635 |
17 Apr 2024 | 68.35 | 69.55 | 68.25 | 68.75 | 68.75 | 126,472 |
16 Apr 2024 | 69.30 | 69.50 | 68.55 | 68.65 | 68.65 | 70,065 |
15 Apr 2024 | 69.65 | 70.65 | 69.65 | 70.15 | 70.15 | 74,391 |
12 Apr 2024 | 70.05 | 70.60 | 69.55 | 69.65 | 69.65 | 77,507 |
11 Apr 2024 | 69.75 | 70.30 | 69.60 | 69.70 | 69.70 | 61,955 |
10 Apr 2024 | 70.50 | 70.95 | 69.65 | 69.90 | 69.90 | 96,795 |
09 Apr 2024 | 69.75 | 70.55 | 69.50 | 69.90 | 69.90 | 98,851 |
08 Apr 2024 | 69.70 | 70.00 | 69.55 | 70.00 | 70.00 | 66,397 |
05 Apr 2024 | 69.30 | 69.75 | 69.20 | 69.70 | 69.70 | 90,933 |
04 Apr 2024 | 70.25 | 70.45 | 69.95 | 70.25 | 70.25 | 112,301 |
03 Apr 2024 | 69.35 | 70.30 | 68.80 | 70.30 | 70.30 | 125,211 |
02 Apr 2024 | 69.70 | 70.75 | 69.25 | 69.45 | 69.45 | 127,776 |
28 Mar 2024 | 70.02 | 70.36 | 69.94 | 70.06 | 70.06 | 94,769 |
27 Mar 2024 | 69.54 | 70.02 | 69.54 | 70.00 | 70.00 | 76,885 |
26 Mar 2024 | 69.54 | 69.82 | 69.38 | 69.68 | 69.68 | 94,661 |
25 Mar 2024 | 69.28 | 69.84 | 68.72 | 69.58 | 69.58 | 106,556 |
22 Mar 2024 | 69.22 | 69.92 | 69.12 | 69.32 | 69.32 | 112,641 |
21 Mar 2024 | 69.70 | 69.90 | 69.12 | 69.52 | 69.52 | 145,312 |
20 Mar 2024 | 68.28 | 69.28 | 68.22 | 69.16 | 69.16 | 128,587 |
19 Mar 2024 | 67.92 | 68.72 | 67.90 | 68.62 | 68.62 | 126,773 |
18 Mar 2024 | 68.50 | 69.00 | 68.20 | 68.52 | 68.52 | 109,591 |
15 Mar 2024 | 68.80 | 69.86 | 68.80 | 68.92 | 68.92 | 340,342 |
14 Mar 2024 | 69.04 | 69.56 | 68.28 | 68.58 | 68.58 | 96,684 |
13 Mar 2024 | 69.10 | 69.28 | 68.60 | 69.14 | 69.14 | 118,406 |
12 Mar 2024 | 68.74 | 69.28 | 68.60 | 69.10 | 69.10 | 109,065 |
11 Mar 2024 | 68.06 | 68.70 | 68.06 | 68.70 | 68.70 | 64,621 |
08 Mar 2024 | 68.10 | 68.68 | 68.06 | 68.58 | 68.58 | 75,097 |
07 Mar 2024 | 67.84 | 68.46 | 67.64 | 68.14 | 68.14 | 82,874 |
06 Mar 2024 | 68.14 | 68.56 | 68.02 | 68.24 | 68.24 | 74,357 |
05 Mar 2024 | 68.44 | 68.50 | 67.74 | 68.28 | 68.28 | 91,077 |
04 Mar 2024 | 69.22 | 69.52 | 68.58 | 68.74 | 68.74 | 100,286 |
01 Mar 2024 | 69.44 | 69.68 | 69.02 | 69.38 | 69.38 | 103,876 |
29 Feb 2024 | 69.60 | 69.80 | 68.86 | 69.34 | 69.34 | 301,450 |
28 Feb 2024 | 70.42 | 70.44 | 69.32 | 69.64 | 69.64 | 90,807 |
27 Feb 2024 | 70.28 | 70.56 | 70.16 | 70.36 | 70.36 | 74,389 |
26 Feb 2024 | 70.98 | 71.16 | 70.42 | 70.42 | 70.42 | 76,746 |
23 Feb 2024 | 71.42 | 71.56 | 70.84 | 71.24 | 71.24 | 73,993 |
22 Feb 2024 | 71.46 | 71.76 | 70.74 | 71.40 | 71.40 | 92,233 |
21 Feb 2024 | 70.64 | 71.08 | 70.64 | 71.02 | 71.02 | 69,550 |
20 Feb 2024 | 70.74 | 70.90 | 70.40 | 70.72 | 70.72 | 59,779 |
19 Feb 2024 | 70.50 | 70.90 | 70.04 | 70.90 | 70.90 | 67,758 |
16 Feb 2024 | 70.82 | 71.02 | 70.50 | 70.68 | 70.68 | 65,976 |
15 Feb 2024 | 70.04 | 71.00 | 70.04 | 70.46 | 70.46 | 126,131 |
14 Feb 2024 | 69.46 | 70.04 | 69.40 | 69.80 | 69.80 | 75,100 |
13 Feb 2024 | 70.10 | 70.12 | 69.28 | 69.64 | 69.64 | 85,814 |
12 Feb 2024 | 69.76 | 70.44 | 69.76 | 70.22 | 70.22 | 61,423 |
09 Feb 2024 | 69.50 | 69.90 | 69.30 | 69.62 | 69.62 | 76,860 |
08 Feb 2024 | 69.70 | 70.26 | 69.50 | 69.58 | 69.58 | 88,832 |
07 Feb 2024 | 70.02 | 70.26 | 69.56 | 69.88 | 69.88 | 104,812 |
06 Feb 2024 | 70.30 | 70.72 | 69.08 | 70.00 | 70.00 | 136,506 |
05 Feb 2024 | 70.40 | 70.86 | 70.08 | 70.30 | 70.30 | 83,566 |
02 Feb 2024 | 70.44 | 71.02 | 70.40 | 70.48 | 70.48 | 94,152 |
01 Feb 2024 | 70.02 | 70.56 | 69.74 | 70.12 | 70.12 | 128,953 |
31 Jan 2024 | 70.50 | 70.64 | 70.18 | 70.40 | 70.40 | 180,183 |
30 Jan 2024 | 71.00 | 71.22 | 70.46 | 70.46 | 70.46 | 132,220 |
29 Jan 2024 | 70.78 | 70.92 | 70.12 | 70.90 | 70.90 | 153,684 |
26 Jan 2024 | 69.68 | 71.14 | 69.60 | 70.90 | 70.90 | 249,875 |
25 Jan 2024 | 69.48 | 69.72 | 69.02 | 69.58 | 69.58 | 128,596 |
24 Jan 2024 | 69.00 | 69.84 | 68.96 | 69.68 | 69.68 | 171,437 |
23 Jan 2024 | 68.30 | 68.84 | 67.90 | 68.54 | 68.54 | 146,336 |
22 Jan 2024 | 68.00 | 68.64 | 67.98 | 68.06 | 68.06 | 93,384 |
19 Jan 2024 | 67.66 | 68.00 | 67.52 | 67.54 | 67.54 | 109,639 |
18 Jan 2024 | 67.38 | 67.60 | 66.84 | 67.30 | 67.30 | 112,580 |
17 Jan 2024 | 67.94 | 67.98 | 66.98 | 67.30 | 67.30 | 188,253 |
16 Jan 2024 | 68.96 | 69.06 | 68.40 | 68.40 | 68.40 | 154,759 |
15 Jan 2024 | 70.26 | 70.26 | 69.52 | 69.52 | 69.52 | 84,642 |
12 Jan 2024 | 69.86 | 70.66 | 69.86 | 70.06 | 70.06 | 96,500 |
11 Jan 2024 | 70.66 | 70.84 | 69.68 | 69.68 | 69.68 | 83,939 |
10 Jan 2024 | 70.48 | 70.52 | 70.10 | 70.32 | 70.32 | 98,216 |
09 Jan 2024 | 71.10 | 71.14 | 70.44 | 70.58 | 70.58 | 88,598 |
08 Jan 2024 | 70.60 | 71.08 | 70.20 | 71.08 | 71.08 | 101,146 |
05 Jan 2024 | 70.56 | 70.90 | 69.96 | 70.76 | 70.76 | 96,046 |
04 Jan 2024 | 70.12 | 71.00 | 70.12 | 71.00 | 71.00 | 108,674 |
03 Jan 2024 | 71.24 | 71.40 | 70.04 | 70.24 | 70.24 | 105,991 |
02 Jan 2024 | 71.32 | 71.66 | 70.82 | 71.24 | 71.24 | 101,487 |
29 Dec 2023 | 71.08 | 71.30 | 70.96 | 71.22 | 71.22 | 92,435 |
28 Dec 2023 | 71.82 | 71.82 | 70.94 | 71.10 | 71.10 | 99,023 |
27 Dec 2023 | 71.58 | 71.90 | 71.40 | 71.62 | 71.62 | 92,884 |
22 Dec 2023 | 71.14 | 71.80 | 71.14 | 71.68 | 71.68 | 73,240 |
21 Dec 2023 | 71.54 | 71.82 | 71.02 | 71.40 | 71.40 | 82,463 |
20 Dec 2023 | 71.86 | 72.14 | 71.46 | 72.00 | 72.00 | 161,005 |
19 Dec 2023 | 71.82 | 72.12 | 71.58 | 71.80 | 71.80 | 134,082 |
18 Dec 2023 | 72.40 | 72.46 | 71.70 | 71.82 | 71.82 | 110,860 |
15 Dec 2023 | 73.34 | 73.52 | 72.40 | 72.70 | 72.70 | 769,269 |
14 Dec 2023 | 73.00 | 73.30 | 72.58 | 73.16 | 73.16 | 279,277 |
13 Dec 2023 | 72.96 | 73.14 | 72.16 | 72.16 | 72.16 | 168,455 |
12 Dec 2023 | 73.40 | 73.54 | 72.98 | 73.06 | 73.06 | 123,725 |
11 Dec 2023 | 73.58 | 73.80 | 72.82 | 73.40 | 73.40 | 123,791 |
08 Dec 2023 | 73.02 | 73.92 | 72.92 | 73.56 | 73.56 | 158,969 |
07 Dec 2023 | 72.68 | 73.14 | 72.58 | 73.00 | 73.00 | 171,087 |
06 Dec 2023 | 72.20 | 73.14 | 72.20 | 73.00 | 73.00 | 182,816 |
05 Dec 2023 | 71.34 | 72.54 | 71.30 | 72.20 | 72.20 | 252,965 |
04 Dec 2023 | 73.00 | 73.16 | 71.70 | 71.70 | 71.70 | 212,567 |
01 Dec 2023 | 72.90 | 73.48 | 72.72 | 73.18 | 73.18 | 251,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |