Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 70.00 | 70.64 | 67.39 | 68.25 | 68.25 | 114,635 |
23 Apr 2024 | 69.23 | 71.09 | 69.08 | 70.70 | 70.70 | 27,990 |
22 Apr 2024 | 70.71 | 70.86 | 68.69 | 69.10 | 69.10 | 67,172 |
19 Apr 2024 | 69.89 | 71.30 | 68.26 | 69.20 | 69.20 | 795,077 |
18 Apr 2024 | 72.20 | 72.86 | 70.74 | 72.60 | 72.60 | 46,255 |
17 Apr 2024 | 74.51 | 75.42 | 71.05 | 72.50 | 72.50 | 65,498 |
16 Apr 2024 | 72.80 | 74.57 | 72.71 | 73.65 | 73.65 | 54,195 |
15 Apr 2024 | 76.62 | 76.64 | 73.22 | 75.20 | 75.20 | 131,295 |
12 Apr 2024 | 75.00 | 75.77 | 74.69 | 75.40 | 75.40 | 47,599 |
11 Apr 2024 | 74.87 | 76.38 | 74.78 | 76.20 | 76.20 | 75,044 |
10 Apr 2024 | 75.49 | 75.49 | 73.75 | 74.40 | 74.40 | 94,706 |
09 Apr 2024 | 74.59 | 75.41 | 73.32 | 73.95 | 73.95 | 77,217 |
08 Apr 2024 | 76.75 | 76.81 | 73.96 | 75.40 | 75.40 | 58,621 |
05 Apr 2024 | 74.92 | 78.37 | 74.92 | 77.10 | 77.10 | 52,619 |
04 Apr 2024 | 77.21 | 77.67 | 76.18 | 76.75 | 76.75 | 17,189 |
03 Apr 2024 | 76.84 | 78.82 | 76.84 | 78.40 | 78.40 | 44,439 |
02 Apr 2024 | 75.71 | 77.14 | 74.98 | 76.90 | 76.90 | 49,234 |
28 Mar 2024 | 77.84 | 78.06 | 76.97 | 77.50 | 77.50 | 64,125 |
27 Mar 2024 | 78.90 | 78.96 | 76.90 | 77.25 | 77.25 | 35,222 |
26 Mar 2024 | 79.96 | 80.14 | 78.48 | 79.10 | 79.10 | 64,376 |
25 Mar 2024 | 80.56 | 81.01 | 79.63 | 79.95 | 79.95 | 72,159 |
22 Mar 2024 | 80.15 | 80.42 | 79.21 | 79.80 | 79.80 | 67,292 |
21 Mar 2024 | 79.68 | 81.20 | 79.16 | 80.85 | 80.85 | 26,703 |
20 Mar 2024 | 77.08 | 78.75 | 76.85 | 77.75 | 77.75 | 65,272 |
19 Mar 2024 | 75.00 | 76.57 | 74.21 | 76.05 | 76.05 | 20,600 |
18 Mar 2024 | 76.96 | 77.00 | 73.65 | 74.75 | 74.75 | 61,248 |
15 Mar 2024 | 77.07 | 77.79 | 76.18 | 76.65 | 76.65 | 50,279 |
14 Mar 2024 | 78.39 | 78.39 | 77.08 | 77.85 | 77.85 | 41,515 |
13 Mar 2024 | 78.00 | 79.66 | 77.97 | 78.80 | 78.80 | 29,730 |
12 Mar 2024 | 78.00 | 78.52 | 77.67 | 77.90 | 77.90 | 23,556 |
11 Mar 2024 | 78.67 | 78.77 | 76.57 | 78.15 | 78.15 | 165,495 |
08 Mar 2024 | 79.47 | 81.94 | 79.41 | 80.05 | 80.05 | 82,860 |
07 Mar 2024 | 79.35 | 80.07 | 78.27 | 79.55 | 79.55 | 42,629 |
06 Mar 2024 | 79.14 | 80.93 | 79.06 | 80.25 | 80.25 | 31,977 |
05 Mar 2024 | 80.95 | 80.95 | 77.46 | 77.70 | 77.70 | 71,231 |
04 Mar 2024 | 81.06 | 82.14 | 80.86 | 81.15 | 81.15 | 54,742 |
01 Mar 2024 | 79.51 | 81.46 | 79.32 | 80.15 | 80.15 | 64,136 |
29 Feb 2024 | 78.35 | 79.03 | 77.94 | 78.45 | 78.45 | 52,021 |
28 Feb 2024 | 78.48 | 78.60 | 77.42 | 77.95 | 77.95 | 52,327 |
27 Feb 2024 | 79.10 | 79.72 | 77.82 | 79.10 | 79.10 | 56,672 |
26 Feb 2024 | 78.28 | 78.48 | 77.30 | 78.15 | 78.15 | 378,408 |
23 Feb 2024 | 77.93 | 78.91 | 77.73 | 78.15 | 78.15 | 26,105 |
22 Feb 2024 | 77.77 | 79.69 | 77.55 | 78.00 | 78.00 | 51,485 |
21 Feb 2024 | 76.47 | 77.49 | 75.95 | 76.90 | 76.90 | 38,029 |
20 Feb 2024 | 78.00 | 78.36 | 75.83 | 76.55 | 76.55 | 47,689 |
19 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 48 |
16 Feb 2024 | 80.85 | 81.75 | 78.46 | 79.65 | 79.65 | 128,419 |
15 Feb 2024 | 78.75 | 81.49 | 78.29 | 79.50 | 79.50 | 66,896 |
14 Feb 2024 | 72.50 | 77.99 | 68.99 | 75.75 | 75.75 | 472,782 |
13 Feb 2024 | 69.04 | 69.53 | 66.75 | 69.30 | 69.30 | 42,794 |
12 Feb 2024 | 71.11 | 71.39 | 69.11 | 70.50 | 70.50 | 65,458 |
09 Feb 2024 | 71.61 | 72.00 | 69.69 | 70.25 | 70.25 | 118,168 |
08 Feb 2024 | 72.11 | 73.04 | 71.25 | 71.70 | 71.70 | 61,792 |
07 Feb 2024 | 71.12 | 71.90 | 67.25 | 71.70 | 71.70 | 165,595 |
06 Feb 2024 | 69.45 | 70.41 | 68.46 | 70.00 | 70.00 | 47,295 |
05 Feb 2024 | 68.29 | 69.97 | 67.88 | 68.95 | 68.95 | 62,377 |
02 Feb 2024 | 67.10 | 68.19 | 66.54 | 67.55 | 67.55 | 16,145 |
01 Feb 2024 | 66.32 | 66.67 | 65.61 | 65.60 | 65.60 | 22,103 |
31 Jan 2024 | 66.23 | 66.23 | 64.85 | 65.25 | 65.25 | 45,091 |
30 Jan 2024 | 66.98 | 67.68 | 66.23 | 67.10 | 67.10 | 22,960 |
29 Jan 2024 | 65.62 | 67.10 | 65.62 | 66.30 | 66.30 | 28,346 |
26 Jan 2024 | 65.64 | 66.03 | 65.30 | 65.85 | 65.85 | 12,897 |
25 Jan 2024 | 63.73 | 66.02 | 63.70 | 65.80 | 65.80 | 59,525 |
24 Jan 2024 | 64.02 | 64.39 | 63.23 | 64.00 | 64.00 | 37,819 |
23 Jan 2024 | 64.65 | 64.76 | 63.69 | 63.90 | 63.90 | 28,201 |
22 Jan 2024 | 65.57 | 65.59 | 64.26 | 64.90 | 64.90 | 44,906 |
19 Jan 2024 | 64.94 | 65.24 | 64.43 | 65.00 | 65.00 | 66,289 |
18 Jan 2024 | 64.00 | 64.84 | 63.39 | 64.65 | 64.65 | 54,237 |
17 Jan 2024 | 63.00 | 63.40 | 61.68 | 62.75 | 62.75 | 28,061 |
16 Jan 2024 | 63.12 | 63.94 | 62.92 | 63.65 | 63.65 | 31,620 |
15 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
12 Jan 2024 | 63.20 | 64.91 | 63.20 | 63.80 | 63.80 | 34,571 |
11 Jan 2024 | 63.00 | 63.50 | 61.88 | 62.15 | 62.15 | 17,883 |
10 Jan 2024 | 60.58 | 62.40 | 60.28 | 61.50 | 61.50 | 17,185 |
09 Jan 2024 | 58.50 | 60.51 | 58.50 | 60.25 | 60.25 | 32,005 |
08 Jan 2024 | 58.10 | 59.15 | 57.92 | 58.80 | 58.80 | 21,736 |
05 Jan 2024 | 57.99 | 58.47 | 57.82 | 58.10 | 58.10 | 6,748 |
04 Jan 2024 | 58.37 | 58.88 | 58.20 | 58.80 | 58.80 | 13,614 |
03 Jan 2024 | 58.24 | 58.89 | 57.43 | 58.40 | 58.40 | 24,714 |
02 Jan 2024 | 61.79 | 61.89 | 57.98 | 59.15 | 59.15 | 73,978 |
29 Dec 2023 | 63.10 | 63.15 | 61.30 | 62.35 | 62.35 | 26,431 |
28 Dec 2023 | 63.28 | 63.50 | 62.96 | 63.30 | 63.30 | 50,210 |
27 Dec 2023 | 62.17 | 62.75 | 62.00 | 62.30 | 62.30 | 69,140 |
22 Dec 2023 | 61.03 | 62.22 | 61.03 | 61.40 | 61.40 | 14,873 |
21 Dec 2023 | 61.40 | 61.75 | 60.87 | 63.10 | 63.10 | 17,335 |
20 Dec 2023 | 61.54 | 62.25 | 61.43 | 63.10 | 63.10 | 21,912 |
19 Dec 2023 | 61.74 | 62.68 | 61.70 | 63.10 | 63.10 | 14,602 |
18 Dec 2023 | 62.12 | 62.47 | 61.34 | 63.10 | 63.10 | 20,553 |
15 Dec 2023 | 62.63 | 63.39 | 61.54 | 63.10 | 63.10 | 25,242 |
14 Dec 2023 | 61.53 | 62.42 | 60.61 | 61.45 | 61.45 | 27,924 |
13 Dec 2023 | 62.71 | 62.87 | 61.57 | 62.00 | 62.00 | 14,160 |
12 Dec 2023 | 61.96 | 63.12 | 61.82 | 62.80 | 62.80 | 14,513 |
11 Dec 2023 | 61.54 | 62.99 | 60.97 | 62.00 | 62.00 | 24,737 |
08 Dec 2023 | 60.62 | 62.23 | 60.56 | 62.00 | 62.00 | 29,383 |
07 Dec 2023 | 59.73 | 60.90 | 59.53 | 59.70 | 59.70 | 23,929 |
06 Dec 2023 | 58.58 | 59.78 | 58.37 | 59.30 | 59.30 | 14,729 |
05 Dec 2023 | 58.50 | 58.57 | 57.70 | 57.90 | 57.90 | 17,134 |
04 Dec 2023 | 60.00 | 60.92 | 59.02 | 60.00 | 60.00 | 171,394 |
01 Dec 2023 | 56.49 | 57.79 | 56.27 | 57.15 | 57.15 | 19,693 |
30 Nov 2023 | 56.56 | 56.76 | 55.54 | 56.30 | 56.30 | 26,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |