Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 62.20 | 63.15 | 61.95 | 62.68 | 62.68 | 5,348 |
17 Apr 2024 | 63.83 | 63.03 | 61.30 | 61.46 | 61.46 | 9,703 |
16 Apr 2024 | 61.58 | 62.70 | 60.35 | 62.08 | 62.08 | 9,377 |
15 Apr 2024 | 62.30 | 62.90 | 61.90 | 62.09 | 62.09 | 4,771 |
12 Apr 2024 | 64.35 | 65.50 | 61.95 | 62.13 | 62.13 | 9,589 |
11 Apr 2024 | 63.45 | 64.80 | 63.35 | 63.94 | 63.94 | 24,588 |
10 Apr 2024 | 67.35 | 67.20 | 62.95 | 63.23 | 63.23 | 6,507 |
09 Apr 2024 | 66.68 | 67.70 | 65.80 | 66.79 | 66.79 | 11,842 |
08 Apr 2024 | 64.93 | 67.00 | 64.65 | 65.82 | 65.82 | 8,760 |
05 Apr 2024 | 66.82 | 66.20 | 64.65 | 65.23 | 65.23 | 18,559 |
04 Apr 2024 | 66.72 | 68.05 | 66.25 | 66.61 | 66.61 | 4,073 |
03 Apr 2024 | 69.57 | 69.80 | 67.05 | 67.09 | 67.09 | 19,402 |
02 Apr 2024 | 69.53 | 70.30 | 66.90 | 68.39 | 68.39 | 40,591 |
28 Mar 2024 | 70.63 | 70.46 | 70.14 | 70.46 | 70.46 | 3,656 |
27 Mar 2024 | 68.82 | 70.90 | 68.90 | 70.21 | 70.21 | 28,414 |
26 Mar 2024 | 72.20 | 73.30 | 68.30 | 72.95 | 72.95 | 36,301 |
25 Mar 2024 | 69.72 | 73.30 | 72.35 | 73.10 | 73.10 | 480,236 |
22 Mar 2024 | 73.53 | 73.50 | 72.20 | 72.91 | 72.91 | 14,762 |
21 Mar 2024 | 68.25 | 73.00 | 68.00 | 73.00 | 73.00 | 24,596 |
20 Mar 2024 | 64.72 | 67.75 | 65.50 | 67.64 | 67.64 | 32,477 |
19 Mar 2024 | 60.35 | 66.00 | 61.20 | 61.95 | 61.95 | 1,132,063 |
18 Mar 2024 | 64.53 | 64.10 | 60.75 | 60.76 | 60.76 | 20,041 |
15 Mar 2024 | 66.30 | 67.85 | 64.65 | 67.85 | 67.85 | 10,494 |
14 Mar 2024 | 66.30 | 67.55 | 66.10 | 66.67 | 66.67 | 17,054 |
13 Mar 2024 | 67.53 | 67.29 | 65.75 | 66.46 | 66.46 | 8,340 |
12 Mar 2024 | 66.40 | 66.75 | 65.65 | 66.40 | 66.40 | 2,309 |
11 Mar 2024 | 64.20 | 66.15 | 63.75 | 64.62 | 64.62 | 8,095 |
08 Mar 2024 | 69.78 | 69.20 | 65.80 | 66.53 | 66.53 | 14,391 |
07 Mar 2024 | 72.45 | 72.40 | 69.89 | 72.23 | 72.23 | 5,803 |
06 Mar 2024 | 76.53 | 75.40 | 72.49 | 73.25 | 73.25 | 11,582 |
05 Mar 2024 | 76.00 | 78.60 | 76.35 | 77.88 | 77.88 | 13,745 |
04 Mar 2024 | 77.40 | 77.45 | 75.60 | 76.66 | 76.66 | 62,955 |
01 Mar 2024 | 75.45 | 77.55 | 75.70 | 76.34 | 76.34 | 83,283 |
29 Feb 2024 | 73.20 | 75.85 | 72.90 | 73.09 | 73.09 | 33,398 |
28 Feb 2024 | 72.78 | 72.50 | 70.39 | 71.84 | 71.84 | 16,963 |
27 Feb 2024 | 72.00 | 72.75 | 71.15 | 71.95 | 71.95 | 10,237 |
26 Feb 2024 | 74.35 | 74.70 | 71.50 | 72.14 | 72.14 | 4,820 |
23 Feb 2024 | 74.93 | 74.95 | 73.45 | 74.79 | 74.79 | 5,591 |
22 Feb 2024 | 72.15 | 75.65 | 73.40 | 74.84 | 74.84 | 9,370 |
21 Feb 2024 | 71.30 | 72.90 | 71.35 | 72.14 | 72.14 | 18,287 |
20 Feb 2024 | 72.40 | 73.20 | 71.30 | 71.81 | 71.81 | 8,189 |
19 Feb 2024 | 72.20 | 74.10 | 72.75 | 73.19 | 73.19 | 4,742 |
16 Feb 2024 | 70.25 | 72.75 | 70.00 | 71.86 | 71.86 | 14,658 |
15 Feb 2024 | 61.53 | 70.55 | 62.00 | 69.10 | 69.10 | 28,820 |
14 Feb 2024 | 69.05 | 71.65 | 70.90 | 71.06 | 71.06 | 27,743 |
13 Feb 2024 | 69.68 | 70.00 | 69.30 | 69.86 | 69.86 | 11,501 |
12 Feb 2024 | 69.20 | 70.75 | 68.85 | 69.85 | 69.85 | 3,966 |
09 Feb 2024 | 69.15 | 69.40 | 67.95 | 68.53 | 68.53 | 2,105,357 |
08 Feb 2024 | 69.63 | 71.20 | 69.40 | 70.58 | 70.58 | 17,144 |
07 Feb 2024 | 69.63 | 70.25 | 68.60 | 70.25 | 70.25 | 7,055 |
06 Feb 2024 | 67.45 | 71.05 | 68.50 | 70.26 | 70.26 | 5,581 |
05 Feb 2024 | 67.35 | 68.80 | 67.45 | 68.30 | 68.30 | 25,213 |
02 Feb 2024 | 70.00 | 70.25 | 68.55 | 68.55 | 68.55 | 2,647 |
01 Feb 2024 | 67.40 | 69.65 | 68.73 | 68.73 | 68.73 | 727 |
31 Jan 2024 | 67.78 | 68.30 | 67.40 | 67.70 | 67.70 | 5,311 |
30 Jan 2024 | 67.88 | 69.60 | 67.85 | 68.55 | 68.55 | 182,312 |
29 Jan 2024 | 67.53 | 68.90 | 66.15 | 68.79 | 68.79 | 18,061 |
26 Jan 2024 | 66.20 | 68.20 | 66.35 | 66.94 | 66.94 | 9,493 |
25 Jan 2024 | 65.68 | 67.70 | 66.35 | 66.96 | 66.96 | 7,407 |
24 Jan 2024 | 65.68 | 66.75 | 65.90 | 66.30 | 66.30 | 29,449 |
23 Jan 2024 | 66.35 | 67.15 | 65.05 | 66.60 | 66.60 | 91,282 |
22 Jan 2024 | 67.15 | 66.30 | 64.95 | 66.20 | 66.20 | 134,680 |
19 Jan 2024 | 71.00 | 70.30 | 69.00 | 69.05 | 69.05 | 6,852 |
18 Jan 2024 | 69.10 | 71.05 | 69.10 | 70.36 | 70.36 | 20,801 |
17 Jan 2024 | 66.53 | 68.86 | 66.45 | 66.51 | 66.51 | 30,383 |
16 Jan 2024 | 66.35 | 67.50 | 66.15 | 67.05 | 67.05 | 33,216 |
15 Jan 2024 | 67.00 | 67.00 | 65.85 | 66.20 | 66.20 | 32,195 |
12 Jan 2024 | 67.53 | 68.25 | 66.82 | 67.21 | 67.21 | 18,761 |
11 Jan 2024 | 66.72 | 67.85 | 66.35 | 67.01 | 67.01 | 16,575 |
10 Jan 2024 | 68.40 | 68.95 | 66.50 | 67.86 | 67.86 | 16,840 |
09 Jan 2024 | 69.10 | 69.45 | 68.40 | 69.15 | 69.15 | 11,514 |
08 Jan 2024 | 66.25 | 69.00 | 66.30 | 66.31 | 66.31 | 14,217 |
05 Jan 2024 | 67.25 | 67.60 | 65.20 | 67.60 | 67.60 | 47,372 |
04 Jan 2024 | 68.78 | 69.65 | 66.05 | 67.36 | 67.36 | 37,695 |
03 Jan 2024 | 71.20 | 71.60 | 69.15 | 69.55 | 69.55 | 56,706 |
02 Jan 2024 | 73.25 | 73.35 | 71.55 | 72.95 | 72.95 | 52,686 |
29 Dec 2023 | 72.93 | 74.80 | 73.25 | 73.85 | 73.85 | 9,233 |
28 Dec 2023 | 73.63 | 74.30 | 72.50 | 73.54 | 73.54 | 116,639 |
27 Dec 2023 | 71.10 | 73.00 | 71.00 | 71.00 | 71.00 | 35,865 |
22 Dec 2023 | 68.05 | 70.55 | 68.00 | 69.75 | 69.75 | 36,461 |
21 Dec 2023 | 68.93 | 68.35 | 67.45 | 67.91 | 67.91 | 6,496 |
20 Dec 2023 | 69.30 | 69.95 | 68.55 | 69.75 | 69.75 | 25,283 |
19 Dec 2023 | 70.57 | 72.00 | 69.25 | 69.96 | 69.96 | 30,306 |
18 Dec 2023 | 70.63 | 71.50 | 70.00 | 70.52 | 70.52 | 11,706 |
15 Dec 2023 | 69.30 | 71.60 | 70.00 | 71.00 | 71.00 | 40,735 |
14 Dec 2023 | 64.93 | 69.85 | 65.20 | 68.65 | 68.65 | 63,749 |
13 Dec 2023 | 63.25 | 64.50 | 63.40 | 64.20 | 64.20 | 36,388 |
12 Dec 2023 | 65.88 | 65.00 | 62.55 | 63.51 | 63.51 | 42,770 |
11 Dec 2023 | 63.58 | 65.10 | 62.95 | 64.58 | 64.58 | 9,485 |
08 Dec 2023 | 63.40 | 65.00 | 63.05 | 65.00 | 65.00 | 32,202 |
07 Dec 2023 | 63.78 | 63.70 | 61.80 | 63.70 | 63.70 | 24,075 |
06 Dec 2023 | 61.67 | 63.95 | 61.75 | 62.61 | 62.61 | 91,363 |
05 Dec 2023 | 61.10 | 62.15 | 60.55 | 60.99 | 60.99 | 14,588 |
04 Dec 2023 | 65.82 | 66.30 | 61.24 | 66.30 | 66.30 | 7,410 |
01 Dec 2023 | 65.40 | 66.45 | 65.10 | 65.40 | 65.40 | 17,130 |
30 Nov 2023 | 67.57 | 68.05 | 65.47 | 66.70 | 66.70 | 323,376 |
29 Nov 2023 | 65.00 | 66.65 | 65.00 | 66.20 | 66.20 | 60,720 |
28 Nov 2023 | 66.78 | 66.30 | 64.80 | 65.55 | 65.55 | 16,596 |
27 Nov 2023 | 67.20 | 69.00 | 65.80 | 66.24 | 66.24 | 25,257 |
24 Nov 2023 | 65.57 | 67.00 | 66.25 | 66.48 | 66.48 | 12,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |