Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
24 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
23 Apr 2024 | 64.00 | 64.00 | 63.98 | 63.98 | 63.98 | 4 |
22 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
19 Apr 2024 | 64.00 | 64.00 | 63.78 | 63.78 | 63.78 | 4 |
18 Apr 2024 | 64.20 | 64.20 | 63.87 | 63.87 | 63.87 | 67 |
17 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 2 |
16 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 60 |
15 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 5 |
12 Apr 2024 | 64.30 | 64.30 | 64.20 | 64.29 | 64.29 | 29 |
11 Apr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
10 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
09 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
08 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
05 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
04 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
03 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 201 |
02 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
01 Apr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
28 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
27 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
26 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
25 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
22 Mar 2024 | 64.20 | 64.20 | 63.86 | 63.86 | 63.86 | 48 |
21 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
20 Mar 2024 | 64.37 | 64.37 | 64.30 | 64.30 | 64.30 | 6 |
19 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
18 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
15 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1 |
14 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
13 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
12 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
11 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
08 Mar 2024 | 63.57 | 63.73 | 63.57 | 63.73 | 63.73 | 18 |
07 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
06 Mar 2024 | 63.80 | 63.80 | 63.79 | 63.79 | 63.79 | 1 |
05 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
04 Mar 2024 | 64.10 | 64.62 | 64.10 | 64.62 | 64.62 | 4 |
01 Mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
29 Feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 10 |
28 Feb 2024 | 64.10 | 64.10 | 64.08 | 64.08 | 64.08 | 230 |
27 Feb 2024 | 64.17 | 64.17 | 64.10 | 64.11 | 64.11 | 4 |
26 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
23 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 25 |
22 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 3 |
21 Feb 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
20 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
16 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 20 |
15 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 28 |
14 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 101 |
13 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
12 Feb 2024 | 64.50 | 64.66 | 64.50 | 64.66 | 64.66 | 75 |
09 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 3 |
08 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 6 |
07 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 110 |
06 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
05 Feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 147 |
02 Feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 351 |
01 Feb 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 200 |
31 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
30 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 4 |
29 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 50 |
26 Jan 2024 | 63.98 | 64.38 | 63.98 | 64.38 | 64.38 | 5 |
25 Jan 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 8 |
24 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
23 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
22 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 10 |
19 Jan 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
18 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
17 Jan 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
16 Jan 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
12 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
11 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 50 |
10 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 8 |
09 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
08 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 13 |
05 Jan 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 1 |
04 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
03 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
02 Jan 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
29 Dec 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
28 Dec 2023 | 61.47 | 61.47 | 61.34 | 61.34 | 61.34 | 52 |
27 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
26 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 38 |
22 Dec 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
21 Dec 2023 | 63.17 | 63.17 | 62.69 | 62.69 | 62.69 | 14 |
20 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
19 Dec 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
18 Dec 2023 | 64.00 | 64.00 | 63.28 | 63.28 | 63.28 | 12 |
15 Dec 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
14 Dec 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 35 |
13 Dec 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
12 Dec 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 300 |
11 Dec 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 50 |
08 Dec 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
07 Dec 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
06 Dec 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1 |
05 Dec 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
04 Dec 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 100 |
01 Dec 2023 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |