Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.92 | 67.19 | 66.86 | 67.19 | 67.19 | 218 |
25 Apr 2024 | 66.73 | 66.81 | 66.57 | 66.73 | 66.73 | 512 |
24 Apr 2024 | 67.37 | 67.45 | 67.08 | 67.15 | 67.15 | 5,176 |
23 Apr 2024 | 67.63 | 67.63 | 67.32 | 67.39 | 67.39 | 270 |
22 Apr 2024 | 67.31 | 67.56 | 67.23 | 67.47 | 67.47 | 19,600 |
19 Apr 2024 | 66.29 | 66.98 | 66.29 | 66.91 | 66.91 | 925 |
18 Apr 2024 | 66.55 | 66.57 | 66.46 | 66.52 | 66.52 | 8,703 |
17 Apr 2024 | 66.41 | 66.57 | 66.38 | 66.44 | 66.44 | 1,548 |
16 Apr 2024 | 66.17 | 66.57 | 66.17 | 66.38 | 66.38 | 722 |
15 Apr 2024 | 66.76 | 66.95 | 66.51 | 66.51 | 66.51 | 7,614 |
12 Apr 2024 | 66.86 | 66.93 | 66.73 | 66.82 | 66.82 | 881 |
11 Apr 2024 | 67.23 | 67.23 | 66.62 | 66.79 | 66.79 | 373 |
10 Apr 2024 | 66.63 | 66.90 | 66.63 | 67.00 | 67.00 | 116 |
09 Apr 2024 | 66.89 | 66.99 | 66.72 | 66.87 | 66.87 | 758 |
08 Apr 2024 | 67.08 | 67.08 | 66.72 | 66.95 | 66.95 | 270 |
05 Apr 2024 | 66.94 | 67.07 | 66.94 | 66.96 | 66.96 | 56 |
04 Apr 2024 | 66.90 | 66.91 | 66.80 | 66.89 | 66.89 | 782 |
03 Apr 2024 | 66.91 | 66.97 | 66.76 | 66.79 | 66.79 | 50,280 |
02 Apr 2024 | 66.88 | 67.32 | 66.78 | 66.92 | 66.92 | 4,081 |
28 Mar 2024 | 66.82 | 67.03 | 66.77 | 66.85 | 66.85 | 699 |
27 Mar 2024 | 66.97 | 67.01 | 66.85 | 66.99 | 66.99 | 1,280 |
26 Mar 2024 | 66.95 | 67.00 | 66.83 | 67.00 | 67.00 | 1,217 |
25 Mar 2024 | 66.98 | 67.03 | 66.78 | 66.92 | 66.92 | 307 |
22 Mar 2024 | 66.90 | 67.25 | 66.90 | 66.94 | 66.94 | 253 |
21 Mar 2024 | 66.54 | 66.96 | 66.54 | 66.96 | 66.96 | 953 |
20 Mar 2024 | 66.52 | 66.74 | 66.46 | 66.51 | 66.51 | 1,029 |
19 Mar 2024 | 66.52 | 66.62 | 66.52 | 66.58 | 66.58 | 2,466 |
18 Mar 2024 | 66.50 | 66.56 | 66.35 | 66.50 | 66.50 | 796 |
15 Mar 2024 | 66.22 | 66.45 | 66.22 | 66.40 | 66.40 | 1,534 |
14 Mar 2024 | 66.45 | 66.54 | 66.37 | 66.35 | 66.35 | 1,537 |
13 Mar 2024 | 68.37 | 68.40 | 68.27 | 68.40 | 68.40 | 1,052 |
12 Mar 2024 | 68.34 | 68.50 | 68.28 | 68.40 | 68.40 | 409 |
11 Mar 2024 | 67.95 | 68.14 | 67.90 | 68.17 | 68.17 | 262 |
08 Mar 2024 | 67.91 | 68.19 | 67.88 | 67.95 | 67.95 | 922 |
07 Mar 2024 | 68.29 | 68.41 | 68.29 | 68.21 | 68.21 | 11,016 |
06 Mar 2024 | 68.21 | 68.39 | 68.17 | 68.20 | 68.20 | 635 |
05 Mar 2024 | 68.37 | 68.45 | 68.14 | 68.26 | 68.26 | 806 |
04 Mar 2024 | 68.30 | 68.46 | 68.14 | 68.20 | 68.20 | 1,147 |
01 Mar 2024 | 68.41 | 68.42 | 68.24 | 68.45 | 68.45 | 142 |
29 Feb 2024 | 68.25 | 68.33 | 68.15 | 68.32 | 68.32 | 941 |
28 Feb 2024 | 68.27 | 68.27 | 68.11 | 68.23 | 68.23 | 129 |
27 Feb 2024 | 68.06 | 68.14 | 68.02 | 68.08 | 68.08 | 4,349 |
26 Feb 2024 | 68.30 | 68.30 | 68.19 | 68.19 | 68.19 | 74 |
23 Feb 2024 | 68.22 | 68.50 | 68.07 | 68.22 | 68.22 | 1,874 |
22 Feb 2024 | 68.03 | 68.47 | 68.03 | 68.38 | 68.38 | 1,914 |
21 Feb 2024 | 68.31 | 68.31 | 68.13 | 68.21 | 68.21 | 1,322 |
20 Feb 2024 | 68.10 | 68.27 | 67.89 | 68.05 | 68.05 | 1,115 |
19 Feb 2024 | 68.06 | 68.21 | 68.00 | 68.18 | 68.18 | 523 |
16 Feb 2024 | 68.30 | 68.37 | 68.24 | 68.30 | 68.30 | 1,121 |
15 Feb 2024 | 68.42 | 68.45 | 68.22 | 68.33 | 68.33 | 571 |
14 Feb 2024 | 68.02 | 68.08 | 67.96 | 68.05 | 68.05 | 1,124 |
13 Feb 2024 | 67.75 | 67.89 | 67.67 | 67.67 | 67.67 | 648 |
12 Feb 2024 | 68.13 | 68.28 | 68.08 | 68.08 | 68.08 | 1,068 |
09 Feb 2024 | 67.94 | 68.20 | 67.91 | 67.94 | 67.94 | 1,696 |
08 Feb 2024 | 67.92 | 68.26 | 67.92 | 67.94 | 67.94 | 808 |
07 Feb 2024 | 67.96 | 68.10 | 67.86 | 68.10 | 68.10 | 96 |
06 Feb 2024 | 68.23 | 68.23 | 68.04 | 68.10 | 68.10 | 102 |
05 Feb 2024 | 67.98 | 68.29 | 67.97 | 68.21 | 68.21 | 503 |
02 Feb 2024 | 68.03 | 68.17 | 68.03 | 68.11 | 68.11 | 20 |
01 Feb 2024 | 67.95 | 68.11 | 67.95 | 68.06 | 68.06 | 1,449 |
31 Jan 2024 | 68.14 | 68.14 | 67.91 | 67.96 | 67.96 | 1,204 |
30 Jan 2024 | 68.19 | 68.24 | 68.02 | 68.04 | 68.04 | 7,501 |
29 Jan 2024 | 68.03 | 68.20 | 68.03 | 68.10 | 68.10 | 17 |
26 Jan 2024 | 67.86 | 68.05 | 67.85 | 68.01 | 68.01 | 2,128 |
25 Jan 2024 | 67.71 | 67.97 | 67.71 | 68.00 | 68.00 | 556 |
24 Jan 2024 | 67.72 | 67.94 | 67.64 | 67.94 | 67.94 | 760 |
23 Jan 2024 | 67.75 | 67.97 | 67.68 | 67.90 | 67.90 | 925 |
22 Jan 2024 | 67.84 | 67.90 | 67.78 | 67.78 | 67.78 | 610 |
19 Jan 2024 | 67.81 | 67.92 | 67.59 | 67.89 | 67.89 | 66 |
18 Jan 2024 | 67.48 | 67.74 | 67.48 | 67.64 | 67.64 | 78,848 |
17 Jan 2024 | 67.80 | 67.82 | 67.67 | 67.66 | 67.66 | 861 |
16 Jan 2024 | 68.37 | 68.37 | 68.22 | 68.17 | 68.17 | 521 |
15 Jan 2024 | 68.20 | 68.39 | 67.98 | 68.16 | 68.16 | 1,231 |
12 Jan 2024 | 68.08 | 68.17 | 68.00 | 68.14 | 68.14 | 356 |
11 Jan 2024 | 68.12 | 68.12 | 68.12 | 68.00 | 68.00 | 12 |
10 Jan 2024 | 67.87 | 68.03 | 67.84 | 68.01 | 68.01 | 1,330 |
09 Jan 2024 | 67.78 | 67.90 | 67.65 | 67.82 | 67.82 | 1,149 |
08 Jan 2024 | 67.93 | 67.93 | 67.69 | 67.73 | 67.73 | 253 |
05 Jan 2024 | 67.66 | 67.80 | 67.60 | 67.68 | 67.68 | 2,055 |
04 Jan 2024 | 67.87 | 67.88 | 67.73 | 67.86 | 67.86 | 191 |
03 Jan 2024 | 68.39 | 68.40 | 68.03 | 67.96 | 67.96 | 2,150 |
02 Jan 2024 | 68.37 | 68.59 | 68.36 | 68.61 | 68.61 | 1,367 |
29 Dec 2023 | 68.83 | 69.01 | 68.74 | 68.74 | 68.74 | 317 |
28 Dec 2023 | 68.56 | 68.80 | 68.46 | 68.73 | 68.73 | 9,943 |
27 Dec 2023 | 68.71 | 68.76 | 68.50 | 68.47 | 68.47 | 598 |
22 Dec 2023 | 68.51 | 68.68 | 68.38 | 68.49 | 68.49 | 2,228 |
21 Dec 2023 | 68.61 | 68.70 | 68.50 | 68.63 | 68.63 | 777 |
20 Dec 2023 | 68.31 | 68.52 | 68.24 | 68.50 | 68.50 | 9,104 |
19 Dec 2023 | 68.12 | 68.30 | 67.86 | 68.03 | 68.03 | 4,048 |
18 Dec 2023 | 68.11 | 68.12 | 68.00 | 68.11 | 68.11 | 6,622 |
15 Dec 2023 | 67.78 | 67.89 | 67.76 | 67.93 | 67.93 | 7,238 |
14 Dec 2023 | 68.06 | 68.06 | 67.84 | 67.72 | 67.72 | 877 |
13 Dec 2023 | 67.42 | 67.46 | 67.35 | 67.44 | 67.44 | 541 |
12 Dec 2023 | 66.94 | 67.13 | 66.94 | 67.07 | 67.07 | 902 |
11 Dec 2023 | 66.77 | 67.07 | 66.77 | 66.96 | 66.96 | 415 |
08 Dec 2023 | 67.12 | 67.20 | 66.91 | 67.07 | 67.07 | 4,284 |
07 Dec 2023 | 66.95 | 67.11 | 66.95 | 67.00 | 67.00 | 16 |
06 Dec 2023 | 66.87 | 67.02 | 66.87 | 66.94 | 66.94 | 32 |
05 Dec 2023 | 66.61 | 66.78 | 66.60 | 66.83 | 66.83 | 1,234 |
04 Dec 2023 | 66.67 | 66.74 | 66.62 | 66.64 | 66.64 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |