Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 68.51 | 70.08 | 68.86 | 69.54 | 69.54 | 110,812 |
17 Apr 2024 | 67.50 | 69.22 | 67.72 | 68.79 | 68.79 | 81,983 |
16 Apr 2024 | 67.83 | 68.92 | 67.28 | 67.62 | 67.62 | 71,810 |
15 Apr 2024 | 68.88 | 69.30 | 68.26 | 68.95 | 68.95 | 188,146 |
12 Apr 2024 | 68.41 | 69.94 | 68.46 | 69.46 | 69.46 | 152,967 |
11 Apr 2024 | 68.98 | 69.22 | 68.00 | 68.48 | 68.48 | 277,707 |
10 Apr 2024 | 69.60 | 70.04 | 68.38 | 69.00 | 69.00 | 166,388 |
09 Apr 2024 | 69.76 | 69.92 | 69.20 | 69.60 | 69.60 | 142,330 |
08 Apr 2024 | 69.23 | 70.08 | 68.88 | 69.71 | 69.71 | 66,942 |
05 Apr 2024 | 68.41 | 69.34 | 68.44 | 68.76 | 68.76 | 181,273 |
04 Apr 2024 | 69.64 | 69.98 | 69.02 | 69.50 | 69.50 | 189,322 |
03 Apr 2024 | 69.49 | 69.82 | 69.26 | 69.55 | 69.55 | 296,412 |
02 Apr 2024 | 69.21 | 69.84 | 68.86 | 69.17 | 69.17 | 705,663 |
28 Mar 2024 | 69.49 | 69.92 | 69.20 | 69.41 | 69.41 | 141,721 |
27 Mar 2024 | 69.37 | 69.80 | 68.60 | 69.52 | 69.52 | 96,279 |
26 Mar 2024 | 68.00 | 69.28 | 68.34 | 68.85 | 68.85 | 356,009 |
25 Mar 2024 | 68.34 | 68.80 | 67.84 | 68.57 | 68.57 | 122,343 |
22 Mar 2024 | 69.00 | 69.02 | 68.26 | 68.52 | 68.52 | 581,560 |
21 Mar 2024 | 68.90 | 69.26 | 68.16 | 68.48 | 68.48 | 135,763 |
20 Mar 2024 | 68.00 | 68.84 | 67.58 | 68.03 | 68.03 | 154,158 |
19 Mar 2024 | 68.49 | 68.92 | 68.14 | 68.63 | 68.63 | 119,219 |
18 Mar 2024 | 68.94 | 69.46 | 68.06 | 68.56 | 68.56 | 407,978 |
15 Mar 2024 | 68.49 | 69.54 | 67.76 | 69.22 | 69.22 | 439,200 |
14 Mar 2024 | 68.06 | 68.86 | 67.80 | 68.18 | 68.18 | 220,130 |
13 Mar 2024 | 68.32 | 69.04 | 67.53 | 68.45 | 68.45 | 338,928 |
12 Mar 2024 | 67.79 | 68.68 | 67.16 | 67.90 | 67.90 | 187,333 |
11 Mar 2024 | 67.50 | 67.98 | 67.22 | 67.58 | 67.58 | 249,216 |
08 Mar 2024 | 67.46 | 68.26 | 67.16 | 67.80 | 67.80 | 244,312 |
07 Mar 2024 | 67.61 | 68.30 | 67.30 | 67.78 | 67.78 | 1,065,666 |
06 Mar 2024 | 66.83 | 68.42 | 67.10 | 67.97 | 67.97 | 251,337 |
05 Mar 2024 | 66.91 | 67.70 | 66.46 | 67.54 | 67.54 | 565,523 |
04 Mar 2024 | 65.88 | 66.60 | 65.74 | 66.28 | 66.28 | 301,183 |
01 Mar 2024 | 64.80 | 66.30 | 64.50 | 65.92 | 65.92 | 578,035 |
29 Feb 2024 | 65.96 | 66.04 | 64.89 | 64.91 | 64.91 | 241,855 |
28 Feb 2024 | 64.67 | 66.20 | 64.80 | 65.45 | 65.45 | 863,241 |
27 Feb 2024 | 63.87 | 65.10 | 63.60 | 64.52 | 64.52 | 321,015 |
26 Feb 2024 | 63.93 | 64.48 | 63.58 | 64.03 | 64.03 | 473,680 |
23 Feb 2024 | 63.42 | 64.16 | 63.38 | 64.07 | 64.07 | 287,365 |
22 Feb 2024 | 63.22 | 63.84 | 63.14 | 63.36 | 63.36 | 137,962 |
21 Feb 2024 | 62.03 | 62.66 | 61.66 | 62.48 | 62.48 | 376,652 |
20 Feb 2024 | 62.70 | 63.28 | 61.88 | 62.12 | 62.12 | 415,834 |
19 Feb 2024 | 62.91 | 63.48 | 62.48 | 62.90 | 62.90 | 101,751 |
16 Feb 2024 | 63.15 | 63.84 | 62.56 | 63.51 | 63.51 | 211,716 |
15 Feb 2024 | 62.40 | 63.40 | 62.12 | 62.80 | 62.80 | 179,435 |
14 Feb 2024 | 62.21 | 63.56 | 62.62 | 63.19 | 63.19 | 669,297 |
13 Feb 2024 | 62.99 | 63.58 | 62.40 | 62.70 | 62.70 | 240,094 |
12 Feb 2024 | 60.88 | 63.06 | 60.90 | 62.64 | 62.64 | 286,727 |
09 Feb 2024 | 60.41 | 60.78 | 59.60 | 60.51 | 60.51 | 143,871 |
08 Feb 2024 | 57.49 | 60.82 | 57.02 | 60.17 | 60.17 | 884,041 |
07 Feb 2024 | 58.01 | 58.42 | 56.02 | 56.58 | 56.58 | 1,630,789 |
06 Feb 2024 | 59.20 | 59.44 | 58.38 | 58.41 | 58.41 | 186,664 |
05 Feb 2024 | 59.65 | 59.98 | 58.86 | 58.99 | 58.99 | 246,848 |
02 Feb 2024 | 59.20 | 60.24 | 58.84 | 59.40 | 59.40 | 146,473 |
01 Feb 2024 | 59.26 | 59.92 | 59.12 | 59.48 | 59.48 | 60,442 |
31 Jan 2024 | 60.59 | 61.14 | 60.24 | 60.59 | 60.59 | 139,109 |
30 Jan 2024 | 59.69 | 60.86 | 59.92 | 60.62 | 60.62 | 247,180 |
29 Jan 2024 | 60.71 | 61.10 | 59.86 | 60.31 | 60.31 | 87,593 |
26 Jan 2024 | 59.75 | 60.86 | 59.82 | 60.21 | 60.21 | 427,582 |
25 Jan 2024 | 60.45 | 60.48 | 59.82 | 60.09 | 60.09 | 228,787 |
24 Jan 2024 | 60.36 | 60.60 | 59.78 | 60.38 | 60.38 | 589,663 |
23 Jan 2024 | 59.69 | 60.46 | 59.34 | 59.90 | 59.90 | 473,659 |
22 Jan 2024 | 60.20 | 60.52 | 59.32 | 59.78 | 59.78 | 130,795 |
19 Jan 2024 | 58.64 | 60.56 | 57.86 | 59.74 | 59.74 | 451,400 |
18 Jan 2024 | 57.60 | 58.46 | 57.64 | 58.21 | 58.21 | 340,732 |
17 Jan 2024 | 57.51 | 57.74 | 56.96 | 57.69 | 57.69 | 326,036 |
16 Jan 2024 | 58.19 | 59.14 | 57.64 | 57.93 | 57.93 | 380,313 |
15 Jan 2024 | 58.37 | 59.04 | 58.19 | 58.80 | 58.80 | 72,205 |
12 Jan 2024 | 58.89 | 59.50 | 58.44 | 58.59 | 58.59 | 96,609 |
11 Jan 2024 | 60.00 | 60.12 | 58.73 | 59.14 | 59.14 | 356,268 |
10 Jan 2024 | 60.10 | 60.56 | 59.82 | 60.06 | 60.06 | 180,199 |
09 Jan 2024 | 60.10 | 60.54 | 59.88 | 60.44 | 60.44 | 1,439,315 |
08 Jan 2024 | 60.59 | 61.06 | 60.22 | 60.55 | 60.55 | 66,943 |
05 Jan 2024 | 61.49 | 61.26 | 60.56 | 60.85 | 60.85 | 209,950 |
04 Jan 2024 | 59.89 | 61.28 | 59.68 | 61.12 | 61.12 | 132,436 |
03 Jan 2024 | 60.67 | 61.42 | 59.98 | 61.23 | 61.23 | 649,445 |
02 Jan 2024 | 58.99 | 60.49 | 58.36 | 60.47 | 60.47 | 254,878 |
29 Dec 2023 | 58.44 | 58.96 | 58.08 | 58.34 | 58.34 | 135,206 |
28 Dec 2023 | 58.81 | 58.84 | 58.46 | 58.58 | 58.58 | 143,354 |
27 Dec 2023 | 58.37 | 58.74 | 57.64 | 58.16 | 58.16 | 47,094 |
22 Dec 2023 | 57.82 | 58.26 | 57.68 | 57.85 | 57.85 | 104,531 |
21 Dec 2023 | 57.64 | 57.90 | 57.00 | 57.86 | 57.86 | 651,553 |
20 Dec 2023 | 57.60 | 58.08 | 56.88 | 57.89 | 57.89 | 709,948 |
19 Dec 2023 | 57.64 | 58.00 | 56.98 | 57.63 | 57.63 | 1,457,537 |
18 Dec 2023 | 58.97 | 58.90 | 57.53 | 57.54 | 57.54 | 282,552 |
15 Dec 2023 | 58.50 | 58.74 | 58.04 | 58.59 | 58.59 | 294,349 |
14 Dec 2023 | 56.49 | 58.74 | 55.50 | 58.46 | 58.46 | 347,653 |
13 Dec 2023 | 55.89 | 56.62 | 55.52 | 56.14 | 56.14 | 94,425 |
12 Dec 2023 | 57.00 | 57.08 | 55.94 | 56.11 | 56.11 | 88,741 |
11 Dec 2023 | 57.18 | 57.08 | 56.52 | 56.72 | 56.72 | 104,310 |
08 Dec 2023 | 55.97 | 57.17 | 55.56 | 57.06 | 57.06 | 264,111 |
07 Dec 2023 | 54.99 | 56.38 | 54.74 | 56.06 | 56.06 | 127,691 |
06 Dec 2023 | 54.99 | 55.78 | 54.74 | 55.43 | 55.43 | 253,008 |
05 Dec 2023 | 53.51 | 55.00 | 53.18 | 53.68 | 53.68 | 1,584,973 |
04 Dec 2023 | 53.60 | 54.08 | 53.20 | 53.87 | 53.87 | 1,625,613 |
01 Dec 2023 | 53.80 | 54.16 | 53.14 | 53.38 | 53.38 | 573,808 |
30 Nov 2023 | 52.49 | 52.98 | 52.18 | 52.60 | 52.60 | 294,920 |
29 Nov 2023 | 52.22 | 52.56 | 51.74 | 52.47 | 52.47 | 907,087 |
28 Nov 2023 | 53.00 | 52.64 | 52.06 | 52.32 | 52.32 | 513,727 |
27 Nov 2023 | 53.47 | 53.72 | 52.56 | 52.83 | 52.83 | 105,610 |
24 Nov 2023 | 52.92 | 53.44 | 52.88 | 53.41 | 53.41 | 1,508,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |