Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 61.48 | 61.96 | 60.77 | 61.20 | 61.20 | 1,902 |
23 Apr 2024 | 60.65 | 62.62 | 60.24 | 61.02 | 61.02 | 386 |
22 Apr 2024 | 59.92 | 61.25 | 59.25 | 60.95 | 60.95 | 407 |
19 Apr 2024 | 60.45 | 61.08 | 60.00 | 60.53 | 60.53 | 1,772 |
18 Apr 2024 | 62.43 | 63.45 | 61.36 | 61.67 | 61.67 | 81 |
17 Apr 2024 | 62.74 | 63.03 | 62.07 | 63.01 | 63.01 | 180 |
16 Apr 2024 | 60.75 | 62.49 | 59.70 | 62.49 | 62.49 | 261 |
15 Apr 2024 | 61.00 | 62.38 | 60.92 | 61.98 | 61.98 | 3,917 |
12 Apr 2024 | 63.01 | 63.71 | 61.94 | 62.54 | 62.54 | 183 |
11 Apr 2024 | 63.32 | 64.15 | 62.29 | 64.09 | 64.09 | 564 |
10 Apr 2024 | 64.63 | 64.86 | 63.15 | 63.35 | 63.35 | 90 |
09 Apr 2024 | 64.90 | 66.10 | 64.16 | 65.85 | 65.85 | 559 |
08 Apr 2024 | 63.21 | 64.68 | 62.50 | 64.51 | 64.51 | 4,004 |
05 Apr 2024 | 61.93 | 62.61 | 61.05 | 62.01 | 62.01 | 1,967 |
04 Apr 2024 | 63.74 | 64.13 | 63.26 | 63.79 | 63.79 | 395 |
03 Apr 2024 | 62.52 | 62.79 | 62.52 | 62.79 | 62.79 | 308 |
02 Apr 2024 | 62.84 | 64.67 | 62.60 | 64.18 | 64.18 | 6,578 |
28 Mar 2024 | 66.64 | 69.80 | 66.64 | 69.09 | 69.09 | 13,482 |
27 Mar 2024 | 66.86 | 67.81 | 66.52 | 66.81 | 66.81 | 250 |
26 Mar 2024 | 68.66 | 69.11 | 66.53 | 66.63 | 66.63 | 490 |
25 Mar 2024 | 67.40 | 69.49 | 66.35 | 67.64 | 67.64 | 367 |
22 Mar 2024 | 66.69 | 69.32 | 66.23 | 67.49 | 67.49 | 4,111 |
21 Mar 2024 | 66.72 | 68.61 | 66.48 | 67.92 | 67.92 | 867 |
20 Mar 2024 | 66.45 | 67.38 | 66.19 | 66.78 | 66.78 | 153 |
19 Mar 2024 | 66.28 | 68.04 | 66.28 | 66.66 | 66.66 | 419 |
18 Mar 2024 | 65.00 | 68.59 | 64.70 | 67.68 | 67.68 | 7,333 |
15 Mar 2024 | 64.80 | 64.89 | 63.13 | 63.65 | 63.65 | 609 |
14 Mar 2024 | 67.07 | 67.45 | 64.50 | 64.50 | 64.50 | 246 |
13 Mar 2024 | 66.40 | 68.82 | 66.40 | 67.84 | 67.84 | 1,915 |
12 Mar 2024 | 68.10 | 68.10 | 65.62 | 65.62 | 65.62 | 382 |
11 Mar 2024 | 69.31 | 69.31 | 67.12 | 68.01 | 68.01 | 783 |
08 Mar 2024 | 67.17 | 68.23 | 66.36 | 67.78 | 67.78 | 379 |
07 Mar 2024 | 64.80 | 66.29 | 64.60 | 65.78 | 65.78 | 1,084 |
06 Mar 2024 | 62.08 | 63.05 | 60.96 | 62.29 | 62.29 | 1,003 |
05 Mar 2024 | 63.13 | 64.71 | 61.34 | 62.05 | 62.05 | 1,847 |
04 Mar 2024 | 66.13 | 66.50 | 63.77 | 65.06 | 65.06 | 2,597 |
01 Mar 2024 | 63.40 | 65.62 | 62.84 | 65.57 | 65.57 | 735 |
29 Feb 2024 | 64.00 | 64.91 | 62.59 | 62.97 | 62.97 | 1,855 |
28 Feb 2024 | 64.05 | 65.04 | 63.50 | 64.26 | 64.26 | 499 |
27 Feb 2024 | 64.05 | 65.23 | 64.05 | 64.84 | 64.84 | 874 |
26 Feb 2024 | 62.88 | 65.12 | 62.35 | 64.06 | 64.06 | 1,518 |
23 Feb 2024 | 61.44 | 63.53 | 61.36 | 63.43 | 63.43 | 2,137 |
22 Feb 2024 | 62.42 | 62.45 | 61.51 | 61.75 | 61.75 | 889 |
21 Feb 2024 | 61.87 | 62.33 | 60.60 | 61.69 | 61.69 | 6,274 |
20 Feb 2024 | 62.50 | 63.47 | 61.55 | 63.08 | 63.08 | 2,362 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.12 | 65.34 | 63.58 | 64.72 | 64.72 | 1,877 |
15 Feb 2024 | 65.00 | 66.27 | 64.83 | 65.51 | 65.51 | 804 |
14 Feb 2024 | 63.70 | 66.03 | 62.84 | 64.75 | 64.75 | 4,848 |
13 Feb 2024 | 63.37 | 65.44 | 62.62 | 63.45 | 63.45 | 3,555 |
12 Feb 2024 | 65.33 | 66.82 | 64.64 | 65.52 | 65.52 | 4,273 |
09 Feb 2024 | 74.80 | 77.95 | 63.59 | 66.47 | 66.47 | 18,365 |
08 Feb 2024 | 75.22 | 77.26 | 74.17 | 76.54 | 76.54 | 1,514 |
07 Feb 2024 | 77.10 | 77.16 | 73.70 | 73.76 | 73.76 | 410 |
06 Feb 2024 | 77.11 | 77.25 | 73.94 | 75.19 | 75.19 | 4,267 |
05 Feb 2024 | 79.08 | 79.60 | 74.86 | 76.15 | 76.15 | 909 |
02 Feb 2024 | 77.92 | 80.18 | 76.53 | 80.18 | 80.18 | 791 |
01 Feb 2024 | 79.04 | 79.30 | 76.31 | 77.75 | 77.75 | 394 |
31 Jan 2024 | 78.93 | 80.07 | 78.04 | 79.06 | 79.06 | 270 |
30 Jan 2024 | 78.85 | 79.81 | 77.90 | 78.31 | 78.31 | 437 |
29 Jan 2024 | 75.00 | 78.46 | 74.49 | 78.39 | 78.39 | 2,463 |
26 Jan 2024 | 73.96 | 75.48 | 73.86 | 74.43 | 74.43 | 25,492 |
25 Jan 2024 | 74.69 | 74.81 | 73.61 | 73.96 | 73.96 | 482 |
24 Jan 2024 | 76.88 | 76.88 | 73.59 | 73.61 | 73.61 | 1,132 |
23 Jan 2024 | 75.20 | 77.07 | 73.31 | 75.39 | 75.39 | 425 |
22 Jan 2024 | 73.67 | 76.56 | 73.33 | 73.72 | 73.72 | 2,307 |
19 Jan 2024 | 72.73 | 73.25 | 70.32 | 72.20 | 72.20 | 946 |
18 Jan 2024 | 73.84 | 75.31 | 72.13 | 72.57 | 72.57 | 975 |
17 Jan 2024 | 72.57 | 72.94 | 71.04 | 72.45 | 72.45 | 355 |
16 Jan 2024 | 74.51 | 75.34 | 73.37 | 73.59 | 73.59 | 1,044 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 76.72 | 76.72 | 74.72 | 75.99 | 75.99 | 201 |
11 Jan 2024 | 76.56 | 76.56 | 73.95 | 75.72 | 75.72 | 1,991 |
10 Jan 2024 | 76.90 | 77.44 | 74.37 | 77.13 | 77.13 | 1,185 |
09 Jan 2024 | 77.57 | 79.29 | 77.38 | 78.10 | 78.10 | 397 |
08 Jan 2024 | 75.00 | 77.68 | 75.00 | 77.39 | 77.39 | 344 |
05 Jan 2024 | 75.67 | 75.98 | 74.40 | 74.40 | 74.40 | 2,398 |
04 Jan 2024 | 73.09 | 74.25 | 73.09 | 73.94 | 73.94 | 85 |
03 Jan 2024 | 74.94 | 75.83 | 73.70 | 75.20 | 75.20 | 514 |
02 Jan 2024 | 80.02 | 80.26 | 76.32 | 78.10 | 78.10 | 2,563 |
29 Dec 2023 | 82.68 | 83.77 | 81.83 | 82.74 | 82.74 | 235 |
28 Dec 2023 | 83.53 | 84.28 | 83.10 | 83.48 | 83.48 | 175 |
27 Dec 2023 | 83.41 | 83.94 | 83.41 | 83.94 | 83.94 | 36 |
22 Dec 2023 | 82.97 | 84.89 | 82.97 | 83.42 | 83.42 | 25,306 |
21 Dec 2023 | 79.23 | 83.87 | 79.23 | 82.00 | 82.00 | 1,680 |
20 Dec 2023 | 83.38 | 86.81 | 82.55 | 86.81 | 86.81 | 1,325 |
19 Dec 2023 | 77.95 | 82.80 | 77.95 | 82.58 | 82.58 | 3,152 |
18 Dec 2023 | 75.22 | 77.71 | 75.15 | 77.17 | 77.17 | 537 |
15 Dec 2023 | 76.22 | 77.41 | 75.51 | 75.57 | 75.57 | 520 |
14 Dec 2023 | 77.46 | 80.19 | 75.74 | 76.10 | 76.10 | 2,201 |
13 Dec 2023 | 70.37 | 71.40 | 69.74 | 70.76 | 70.76 | 693 |
12 Dec 2023 | 70.40 | 70.89 | 69.43 | 70.20 | 70.20 | 567 |
11 Dec 2023 | 70.51 | 71.56 | 68.85 | 70.70 | 70.70 | 697 |
08 Dec 2023 | 69.97 | 71.45 | 68.80 | 70.80 | 70.80 | 1,461 |
07 Dec 2023 | 68.57 | 70.10 | 67.98 | 70.01 | 70.01 | 665 |
06 Dec 2023 | 69.75 | 71.74 | 69.51 | 69.91 | 69.91 | 2,055 |
05 Dec 2023 | 71.50 | 71.73 | 68.43 | 68.57 | 68.57 | 1,843 |
04 Dec 2023 | 67.56 | 70.00 | 67.42 | 69.05 | 69.05 | 1,454 |
01 Dec 2023 | 66.30 | 67.39 | 64.15 | 67.29 | 67.29 | 810 |
30 Nov 2023 | 68.14 | 68.38 | 64.66 | 65.39 | 65.39 | 1,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |