Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 66.50 | 66.50 | 66.25 | 66.39 | 66.39 | 378 |
27 Mar 2024 | 65.85 | 66.09 | 65.83 | 66.09 | 66.09 | 378 |
26 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 420 |
25 Mar 2024 | 65.89 | 66.18 | 65.85 | 66.09 | 66.09 | 388 |
22 Mar 2024 | 65.60 | 65.79 | 65.60 | 65.66 | 65.66 | 358 |
21 Mar 2024 | 65.88 | 66.00 | 65.63 | 65.91 | 65.91 | 1,009 |
20 Mar 2024 | 66.34 | 66.34 | 65.68 | 65.95 | 65.95 | 2,236 |
19 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 317 |
18 Mar 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 236 |
15 Mar 2024 | 66.00 | 66.05 | 66.00 | 66.05 | 66.05 | 305 |
14 Mar 2024 | 65.50 | 65.75 | 65.50 | 65.75 | 65.75 | 471 |
13 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 178 |
12 Mar 2024 | 65.23 | 65.23 | 65.03 | 65.03 | 65.03 | 68 |
11 Mar 2024 | 64.73 | 65.11 | 64.52 | 65.11 | 65.11 | 812 |
08 Mar 2024 | 64.49 | 64.61 | 64.49 | 64.61 | 64.61 | 194 |
07 Mar 2024 | 64.70 | 64.94 | 64.70 | 64.94 | 64.94 | 228 |
06 Mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 401 |
05 Mar 2024 | 65.21 | 65.21 | 64.70 | 64.79 | 64.79 | 555 |
04 Mar 2024 | 64.42 | 65.40 | 64.42 | 65.40 | 65.40 | 406 |
01 Mar 2024 | 64.90 | 64.90 | 64.63 | 64.63 | 64.63 | 370 |
29 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 235 |
28 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 360 |
27 Feb 2024 | 64.52 | 64.96 | 64.42 | 64.91 | 64.91 | 227 |
26 Feb 2024 | 64.75 | 64.83 | 64.70 | 64.70 | 64.70 | 301 |
23 Feb 2024 | 64.62 | 64.79 | 64.02 | 64.60 | 64.60 | 709 |
22 Feb 2024 | 64.62 | 64.88 | 64.34 | 64.88 | 64.88 | 572 |
21 Feb 2024 | 64.45 | 64.65 | 64.45 | 64.65 | 64.65 | 247 |
20 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 375 |
16 Feb 2024 | 64.92 | 65.38 | 64.92 | 65.38 | 65.38 | 335 |
15 Feb 2024 | 65.60 | 65.64 | 65.22 | 65.22 | 65.22 | 832 |
14 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 418 |
13 Feb 2024 | 65.35 | 65.60 | 65.35 | 65.57 | 65.57 | 268 |
12 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 325 |
09 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 266 |
08 Feb 2024 | 64.20 | 64.65 | 63.90 | 64.59 | 64.59 | 577 |
07 Feb 2024 | 63.42 | 63.91 | 63.42 | 63.91 | 63.91 | 803 |
06 Feb 2024 | 64.02 | 64.02 | 63.63 | 63.63 | 63.63 | 408 |
05 Feb 2024 | 63.43 | 63.80 | 63.43 | 63.78 | 63.78 | 862 |
02 Feb 2024 | 64.05 | 64.05 | 63.11 | 63.34 | 63.34 | 1,642 |
01 Feb 2024 | 63.79 | 64.00 | 63.79 | 63.89 | 63.89 | 1,371 |
31 Jan 2024 | 64.84 | 64.99 | 64.81 | 64.99 | 64.99 | 986 |
30 Jan 2024 | 65.75 | 65.75 | 65.63 | 65.63 | 65.63 | 418 |
29 Jan 2024 | 65.57 | 65.57 | 65.02 | 65.02 | 65.02 | 241 |
26 Jan 2024 | 65.00 | 65.57 | 65.00 | 65.57 | 65.57 | 372 |
25 Jan 2024 | 64.95 | 65.25 | 64.95 | 65.07 | 65.07 | 540 |
24 Jan 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 212 |
23 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 145 |
22 Jan 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 212 |
19 Jan 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 117 |
18 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 239 |
17 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 340 |
16 Jan 2024 | 63.93 | 63.93 | 63.65 | 63.67 | 63.67 | 429 |
12 Jan 2024 | 64.30 | 64.40 | 63.89 | 64.07 | 64.07 | 2,051 |
11 Jan 2024 | 63.80 | 63.80 | 63.32 | 63.32 | 63.32 | 423 |
10 Jan 2024 | 62.95 | 63.00 | 62.95 | 62.99 | 62.99 | 551 |
09 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 545 |
08 Jan 2024 | 62.85 | 63.00 | 62.77 | 62.87 | 62.87 | 904 |
05 Jan 2024 | 63.54 | 63.54 | 63.45 | 63.54 | 63.54 | 363 |
04 Jan 2024 | 62.92 | 63.24 | 62.61 | 63.24 | 63.24 | 536 |
03 Jan 2024 | 63.90 | 63.90 | 63.52 | 63.52 | 63.52 | 859 |
02 Jan 2024 | 63.35 | 63.57 | 62.67 | 62.69 | 62.69 | 498 |
29 Dec 2023 | 62.80 | 63.05 | 62.53 | 62.68 | 62.68 | 373 |
28 Dec 2023 | 63.40 | 63.40 | 62.91 | 62.91 | 62.91 | 790 |
27 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 529 |
26 Dec 2023 | 63.65 | 64.64 | 63.65 | 63.85 | 63.85 | 371 |
22 Dec 2023 | 64.02 | 64.02 | 63.60 | 63.64 | 63.64 | 677 |
21 Dec 2023 | 64.07 | 64.33 | 63.97 | 64.33 | 64.33 | 595 |
20 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 217 |
19 Dec 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 875 |
18 Dec 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 529 |
15 Dec 2023 | 64.67 | 64.77 | 64.67 | 64.77 | 64.77 | 308 |
14 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1,089 |
13 Dec 2023 | 63.86 | 63.94 | 63.86 | 63.94 | 63.94 | 865 |
12 Dec 2023 | 63.77 | 63.77 | 63.23 | 63.36 | 63.36 | 1,530 |
11 Dec 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 876 |
08 Dec 2023 | 64.11 | 64.11 | 64.02 | 64.02 | 64.02 | 1,097 |
07 Dec 2023 | 63.55 | 63.55 | 63.34 | 63.34 | 63.34 | 176 |
06 Dec 2023 | 63.53 | 63.53 | 63.00 | 63.26 | 63.26 | 2,018 |
05 Dec 2023 | 63.93 | 64.21 | 63.50 | 63.69 | 63.69 | 308 |
04 Dec 2023 | 63.89 | 64.18 | 63.89 | 63.94 | 63.94 | 665 |
01 Dec 2023 | 64.70 | 64.80 | 63.61 | 63.61 | 63.61 | 234 |
30 Nov 2023 | 65.05 | 65.05 | 63.67 | 64.19 | 64.19 | 915 |
29 Nov 2023 | 64.98 | 64.98 | 64.52 | 64.94 | 64.94 | 261 |
28 Nov 2023 | 64.27 | 64.71 | 64.17 | 64.34 | 64.34 | 301 |
27 Nov 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 242 |
24 Nov 2023 | 64.20 | 64.20 | 64.18 | 64.18 | 64.18 | 206 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 64.37 | 65.19 | 63.57 | 64.76 | 64.76 | 591 |
21 Nov 2023 | 65.30 | 65.30 | 65.00 | 65.19 | 65.19 | 382 |
20 Nov 2023 | 65.70 | 66.10 | 65.30 | 65.42 | 65.42 | 517 |
17 Nov 2023 | 64.60 | 65.17 | 64.60 | 64.89 | 64.89 | 700 |
16 Nov 2023 | 64.71 | 64.78 | 63.30 | 63.38 | 63.38 | 2,197 |
15 Nov 2023 | 64.75 | 64.77 | 64.74 | 64.77 | 64.77 | 444 |
14 Nov 2023 | 65.10 | 65.10 | 65.00 | 65.02 | 65.02 | 381 |
13 Nov 2023 | 64.97 | 65.70 | 64.97 | 65.59 | 65.59 | 419 |
10 Nov 2023 | 65.30 | 65.30 | 65.23 | 65.23 | 65.23 | 360 |
09 Nov 2023 | 65.00 | 65.00 | 64.46 | 64.49 | 64.49 | 1,450 |
08 Nov 2023 | 64.70 | 64.83 | 63.95 | 64.00 | 64.00 | 673 |
07 Nov 2023 | 66.40 | 66.40 | 64.70 | 64.88 | 64.88 | 1,498 |
06 Nov 2023 | 66.72 | 66.72 | 66.52 | 66.72 | 66.72 | 179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |