Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 100 |
22 Apr 2024 | 70.09 | 70.46 | 70.00 | 70.32 | 70.32 | 155 |
19 Apr 2024 | 69.46 | 69.46 | 69.32 | 69.74 | 69.74 | 792 |
18 Apr 2024 | 69.32 | 69.42 | 69.26 | 69.26 | 69.26 | 175 |
17 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.40 | 69.40 | 50 |
16 Apr 2024 | 69.21 | 69.21 | 69.19 | 69.31 | 69.31 | 8 |
15 Apr 2024 | 69.47 | 69.61 | 69.40 | 69.44 | 69.44 | 362 |
12 Apr 2024 | 69.47 | 69.68 | 69.19 | 69.69 | 69.69 | 1,140 |
11 Apr 2024 | 69.16 | 69.18 | 68.89 | 69.21 | 69.21 | 186 |
10 Apr 2024 | 68.94 | 68.94 | 68.90 | 69.29 | 69.29 | 65 |
09 Apr 2024 | 69.06 | 69.06 | 68.75 | 68.94 | 68.94 | 390 |
08 Apr 2024 | 68.93 | 69.06 | 68.84 | 68.89 | 68.89 | 547 |
05 Apr 2024 | 69.22 | 69.31 | 69.00 | 69.00 | 69.00 | 330 |
04 Apr 2024 | 69.00 | 69.00 | 68.96 | 68.96 | 68.96 | 35 |
03 Apr 2024 | 69.37 | 69.37 | 69.15 | 69.01 | 69.01 | 93 |
02 Apr 2024 | 69.37 | 69.44 | 69.34 | 69.25 | 69.25 | 122 |
28 Mar 2024 | 69.32 | 69.52 | 69.24 | 69.29 | 69.29 | 270 |
27 Mar 2024 | 69.16 | 69.56 | 69.16 | 69.23 | 69.23 | 247 |
26 Mar 2024 | 68.76 | 69.18 | 68.76 | 69.13 | 69.13 | 199 |
25 Mar 2024 | 69.08 | 69.16 | 69.06 | 69.14 | 69.14 | 312 |
22 Mar 2024 | 69.52 | 69.70 | 69.38 | 69.42 | 69.42 | 1,303 |
21 Mar 2024 | 68.46 | 68.87 | 68.46 | 69.09 | 69.09 | 868 |
20 Mar 2024 | 68.72 | 68.72 | 68.58 | 68.56 | 68.56 | 14,571 |
19 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.47 | 68.47 | 1 |
18 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.31 | 68.31 | 17 |
15 Mar 2024 | 68.12 | 68.20 | 67.99 | 68.18 | 68.18 | 280 |
14 Mar 2024 | 68.11 | 68.11 | 68.03 | 68.09 | 68.09 | 77 |
13 Mar 2024 | 68.03 | 68.15 | 67.99 | 68.07 | 68.07 | 15 |
12 Mar 2024 | 68.09 | 68.09 | 68.05 | 68.10 | 68.10 | 158 |
11 Mar 2024 | 67.76 | 67.96 | 67.75 | 67.89 | 67.89 | 898 |
08 Mar 2024 | 68.17 | 68.17 | 67.72 | 67.77 | 67.77 | 4,963 |
07 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.07 | 68.07 | 194 |
06 Mar 2024 | 68.24 | 68.37 | 68.24 | 68.24 | 68.24 | 159 |
05 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.36 | 68.36 | 10 |
04 Mar 2024 | 68.52 | 68.55 | 68.50 | 68.40 | 68.40 | 664 |
01 Mar 2024 | 68.73 | 68.73 | 68.55 | 68.71 | 68.71 | 239 |
29 Feb 2024 | 68.23 | 68.47 | 68.23 | 68.56 | 68.56 | 417 |
28 Feb 2024 | 68.39 | 68.53 | 68.36 | 68.39 | 68.39 | 54 |
27 Feb 2024 | 68.11 | 68.11 | 68.10 | 68.10 | 68.10 | 72 |
26 Feb 2024 | 68.42 | 68.42 | 68.24 | 68.25 | 68.25 | 288 |
23 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.36 | 68.36 | 700 |
22 Feb 2024 | 68.01 | 68.31 | 68.01 | 68.43 | 68.43 | 351 |
21 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.41 | 68.41 | 3 |
20 Feb 2024 | 68.12 | 68.49 | 68.12 | 68.33 | 68.33 | 724 |
19 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.57 | 68.57 | 33 |
16 Feb 2024 | 68.65 | 68.73 | 68.65 | 68.57 | 68.57 | 806 |
15 Feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
14 Feb 2024 | 68.60 | 68.60 | 68.53 | 68.69 | 68.69 | 1,102 |
13 Feb 2024 | 68.27 | 68.27 | 68.22 | 68.36 | 68.36 | 45 |
12 Feb 2024 | 68.69 | 68.71 | 68.63 | 68.56 | 68.56 | 354 |
09 Feb 2024 | 68.58 | 68.58 | 68.55 | 68.51 | 68.51 | 174 |
08 Feb 2024 | 68.68 | 68.68 | 68.51 | 68.60 | 68.60 | 74 |
07 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
06 Feb 2024 | 68.57 | 68.73 | 68.57 | 68.61 | 68.61 | 315 |
05 Feb 2024 | 68.50 | 68.70 | 68.50 | 68.71 | 68.71 | 518 |
02 Feb 2024 | 68.14 | 68.36 | 68.06 | 68.35 | 68.35 | 682 |
01 Feb 2024 | 68.41 | 68.41 | 68.24 | 68.09 | 68.09 | 81 |
31 Jan 2024 | 67.92 | 68.21 | 67.89 | 67.99 | 67.99 | 528 |
30 Jan 2024 | 68.35 | 68.35 | 68.16 | 68.22 | 68.22 | 25 |
29 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.19 | 68.19 | 5 |
26 Jan 2024 | 67.81 | 67.81 | 67.81 | 68.04 | 68.04 | 48 |
25 Jan 2024 | 67.80 | 67.80 | 67.80 | 68.07 | 68.07 | 1 |
24 Jan 2024 | 67.60 | 67.71 | 67.47 | 67.65 | 67.65 | 1,091 |
23 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
22 Jan 2024 | 67.74 | 67.78 | 67.74 | 67.81 | 67.81 | 1,175 |
19 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.82 | 67.82 | 550 |
18 Jan 2024 | 67.79 | 67.79 | 67.68 | 67.72 | 67.72 | 2,018 |
17 Jan 2024 | 68.00 | 68.00 | 67.64 | 67.71 | 67.71 | 430 |
16 Jan 2024 | 68.12 | 68.12 | 68.12 | 68.04 | 68.04 | 225 |
15 Jan 2024 | 67.77 | 67.79 | 67.72 | 67.79 | 67.79 | 396 |
12 Jan 2024 | 67.61 | 67.62 | 67.61 | 67.75 | 67.75 | 209 |
11 Jan 2024 | 67.69 | 67.74 | 67.67 | 67.74 | 67.74 | 82 |
10 Jan 2024 | 67.65 | 67.65 | 67.53 | 67.61 | 67.61 | 1,079 |
09 Jan 2024 | 67.36 | 67.56 | 67.36 | 67.56 | 67.56 | 89 |
08 Jan 2024 | 67.37 | 67.37 | 67.37 | 67.32 | 67.32 | 449 |
05 Jan 2024 | 67.46 | 67.46 | 67.24 | 67.32 | 67.32 | 509 |
04 Jan 2024 | 67.62 | 67.65 | 67.44 | 67.47 | 67.47 | 287 |
03 Jan 2024 | 67.67 | 67.99 | 67.67 | 67.65 | 67.65 | 8 |
02 Jan 2024 | 67.65 | 68.02 | 67.62 | 67.97 | 67.97 | 3,525 |
29 Dec 2023 | 67.69 | 67.70 | 67.69 | 67.68 | 67.68 | 58 |
28 Dec 2023 | 67.80 | 67.80 | 67.51 | 67.71 | 67.71 | 72 |
27 Dec 2023 | 68.02 | 68.02 | 67.58 | 67.46 | 67.46 | 377 |
22 Dec 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
21 Dec 2023 | 68.18 | 68.18 | 67.85 | 68.02 | 68.02 | 32 |
20 Dec 2023 | 67.96 | 68.02 | 67.82 | 67.93 | 67.93 | 151 |
19 Dec 2023 | 67.47 | 67.74 | 67.38 | 67.41 | 67.41 | 55 |
18 Dec 2023 | 67.77 | 67.77 | 67.77 | 67.73 | 67.73 | 51 |
15 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.66 | 67.66 | 4 |
14 Dec 2023 | 67.93 | 67.98 | 67.43 | 67.51 | 67.51 | 760 |
13 Dec 2023 | 69.81 | 69.90 | 69.78 | 69.97 | 69.97 | 30,258 |
12 Dec 2023 | 69.68 | 69.68 | 69.47 | 69.55 | 69.55 | 85 |
11 Dec 2023 | 69.63 | 69.63 | 69.34 | 69.50 | 69.50 | 19 |
08 Dec 2023 | 69.67 | 69.79 | 69.57 | 69.69 | 69.69 | 649 |
07 Dec 2023 | 69.69 | 69.79 | 69.40 | 69.65 | 69.65 | 624 |
06 Dec 2023 | 69.48 | 69.56 | 69.38 | 69.57 | 69.57 | 1,104 |
05 Dec 2023 | 69.38 | 69.38 | 69.24 | 69.46 | 69.46 | 197 |
04 Dec 2023 | 68.99 | 69.28 | 68.99 | 69.26 | 69.26 | 18 |
01 Dec 2023 | 68.93 | 69.20 | 68.90 | 69.00 | 69.00 | 630 |
30 Nov 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
29 Nov 2023 | 68.63 | 68.85 | 68.58 | 68.75 | 68.75 | 417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |