Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 59.50 | 59.68 | 59.66 | 59.50 | 59.50 | 5,049 |
25 Apr 2024 | 59.00 | 59.70 | 59.70 | 59.50 | 59.50 | 5,005 |
24 Apr 2024 | 59.00 | 57.60 | 57.60 | 59.00 | 59.00 | 98 |
23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
19 Apr 2024 | 59.00 | 57.60 | 57.60 | 59.00 | 59.00 | 1,475 |
18 Apr 2024 | 59.00 | 59.74 | 57.60 | 59.00 | 59.00 | 11,468 |
17 Apr 2024 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | 5,716 |
16 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
15 Apr 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 459 |
12 Apr 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 3,748 |
11 Apr 2024 | 59.50 | 60.00 | 58.00 | 59.50 | 59.50 | 4,410 |
10 Apr 2024 | 60.00 | 60.00 | 58.75 | 59.50 | 59.50 | 223 |
09 Apr 2024 | 59.50 | 60.00 | 58.03 | 59.50 | 59.50 | 6,062 |
08 Apr 2024 | 59.50 | 60.20 | 58.75 | 59.50 | 59.50 | 3,887 |
05 Apr 2024 | 59.50 | 60.50 | 58.75 | 59.50 | 59.50 | 3,258 |
04 Apr 2024 | 60.50 | 60.50 | 60.50 | 59.50 | 59.50 | 13,816 |
03 Apr 2024 | 60.50 | 61.00 | 59.94 | 60.50 | 60.50 | 19,076 |
02 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 23,731 |
28 Mar 2024 | 64.00 | 63.00 | 60.00 | 60.50 | 60.50 | 49,186 |
27 Mar 2024 | 64.00 | 63.70 | 62.00 | 64.00 | 64.00 | 5,990 |
26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Mar 2024 | 65.00 | 64.60 | 62.00 | 64.00 | 64.00 | 29,332 |
22 Mar 2024 | 65.00 | 65.50 | 65.45 | 65.00 | 65.00 | 2,151 |
21 Mar 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 3,340 |
20 Mar 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 1,574 |
19 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
18 Mar 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 80 |
15 Mar 2024 | 65.00 | 65.60 | 65.60 | 65.00 | 65.00 | 905 |
14 Mar 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 219 |
13 Mar 2024 | 65.00 | 63.50 | 63.04 | 65.00 | 65.00 | 3,391 |
12 Mar 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 50 |
11 Mar 2024 | 64.50 | 65.70 | 63.50 | 65.00 | 65.00 | 7,045 |
08 Mar 2024 | 66.00 | 65.97 | 63.20 | 64.50 | 64.50 | 12,173 |
07 Mar 2024 | 66.50 | 67.00 | 63.00 | 66.00 | 66.00 | 44,372 |
06 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
05 Mar 2024 | 66.50 | 65.10 | 65.10 | 66.50 | 66.50 | 2,511 |
04 Mar 2024 | 66.50 | 67.17 | 65.10 | 66.50 | 66.50 | 26,057 |
01 Mar 2024 | 67.50 | 67.00 | 65.00 | 66.50 | 66.50 | 3,159 |
29 Feb 2024 | 67.50 | 65.05 | 65.05 | 67.50 | 67.50 | 4,071 |
28 Feb 2024 | 67.50 | 65.33 | 65.33 | 67.50 | 67.50 | 12,743 |
27 Feb 2024 | 68.50 | 65.90 | 65.33 | 67.50 | 67.50 | 10,116 |
26 Feb 2024 | 68.50 | 67.03 | 65.50 | 68.50 | 68.50 | 10,786 |
23 Feb 2024 | 69.50 | 70.05 | 67.13 | 68.50 | 68.50 | 19,597 |
22 Feb 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 1,583 |
21 Feb 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 768 |
20 Feb 2024 | 69.50 | 70.22 | 70.00 | 69.50 | 69.50 | 6,343 |
19 Feb 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 333 |
16 Feb 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 3,304 |
15 Feb 2024 | 68.50 | 70.00 | 67.03 | 69.50 | 69.50 | 5,621 |
14 Feb 2024 | 68.50 | 69.80 | 67.30 | 68.50 | 68.50 | 11,220 |
13 Feb 2024 | 70.50 | 69.00 | 68.00 | 68.50 | 68.50 | 16,134 |
12 Feb 2024 | 70.50 | 70.83 | 69.52 | 70.50 | 70.50 | 2,891 |
09 Feb 2024 | 70.50 | 70.83 | 70.83 | 70.50 | 70.50 | 124 |
08 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
07 Feb 2024 | 70.50 | 70.83 | 69.60 | 70.50 | 70.50 | 1,704 |
06 Feb 2024 | 70.50 | 72.00 | 69.03 | 70.50 | 70.50 | 32,445 |
05 Feb 2024 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 277 |
02 Feb 2024 | 71.00 | 73.00 | 69.30 | 70.50 | 70.50 | 36,689 |
01 Feb 2024 | 71.00 | 69.10 | 69.10 | 71.00 | 71.00 | 13,136 |
31 Jan 2024 | 71.00 | 72.35 | 69.10 | 71.00 | 71.00 | 1,399 |
30 Jan 2024 | 71.50 | 72.35 | 68.00 | 70.00 | 70.00 | 19,535 |
29 Jan 2024 | 71.50 | 72.35 | 70.00 | 71.50 | 71.50 | 9,075 |
26 Jan 2024 | 71.50 | 70.15 | 70.11 | 71.50 | 71.50 | 10,933 |
25 Jan 2024 | 71.50 | 72.50 | 72.50 | 71.50 | 71.50 | 10,339 |
24 Jan 2024 | 71.50 | 70.11 | 70.11 | 71.50 | 71.50 | 222 |
23 Jan 2024 | 71.50 | 72.00 | 72.00 | 71.50 | 71.50 | 5,000 |
22 Jan 2024 | 74.00 | 74.50 | 72.00 | 71.50 | 71.50 | 24,811 |
19 Jan 2024 | 74.00 | 73.10 | 73.10 | 74.00 | 74.00 | 2,146 |
18 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
17 Jan 2024 | 74.00 | 73.84 | 73.84 | 74.00 | 74.00 | 6,787 |
16 Jan 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 9,283 |
15 Jan 2024 | 74.00 | 74.00 | 73.10 | 74.00 | 74.00 | 2,044 |
12 Jan 2024 | 74.00 | 74.30 | 73.02 | 74.00 | 74.00 | 8,150 |
11 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 3,200 |
10 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 588 |
09 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 353 |
08 Jan 2024 | 74.00 | 73.25 | 73.00 | 74.00 | 74.00 | 4,017 |
05 Jan 2024 | 74.00 | 75.00 | 74.30 | 74.00 | 74.00 | 2,009 |
04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
03 Jan 2024 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 11,000 |
02 Jan 2024 | 74.00 | 74.94 | 73.50 | 74.00 | 74.00 | 11,491 |
29 Dec 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 5,720 |
28 Dec 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 27,511 |
27 Dec 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 2,115 |
22 Dec 2023 | 74.00 | 74.25 | 74.25 | 74.00 | 74.00 | 1,911 |
21 Dec 2023 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 491 |
20 Dec 2023 | 74.00 | 74.30 | 73.50 | 74.00 | 74.00 | 6,581 |
19 Dec 2023 | 74.00 | 74.40 | 74.30 | 74.00 | 74.00 | 399 |
18 Dec 2023 | 74.00 | 74.25 | 74.00 | 74.00 | 74.00 | 15,825 |
15 Dec 2023 | 74.00 | 73.05 | 73.05 | 74.00 | 74.00 | 639 |
14 Dec 2023 | 74.00 | 73.20 | 73.00 | 74.00 | 74.00 | 3,627 |
13 Dec 2023 | 74.00 | 73.83 | 73.81 | 74.00 | 74.00 | 26,338 |
12 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
11 Dec 2023 | 74.50 | 73.83 | 72.00 | 74.00 | 74.00 | 29,571 |
08 Dec 2023 | 74.50 | 74.35 | 74.35 | 74.50 | 74.50 | 7,001 |
07 Dec 2023 | 74.50 | 74.40 | 73.38 | 74.50 | 74.50 | 7,606 |
06 Dec 2023 | 74.50 | 74.50 | 74.47 | 74.50 | 74.50 | 33,595 |
05 Dec 2023 | 74.50 | 74.85 | 72.00 | 74.50 | 74.50 | 41,343 |
04 Dec 2023 | 74.50 | 74.85 | 74.85 | 74.50 | 74.50 | 89 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |