Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 64.00 | 64.49 | 64.00 | 64.49 | 64.49 | 4 |
17 Apr 2024 | 64.79 | 64.82 | 64.38 | 64.38 | 64.38 | 70 |
16 Apr 2024 | 65.22 | 65.36 | 64.61 | 65.25 | 65.25 | 9 |
15 Apr 2024 | 67.86 | 67.86 | 66.62 | 66.63 | 66.63 | 42 |
12 Apr 2024 | 66.84 | 68.15 | 66.84 | 68.15 | 68.15 | 20 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 69.00 | 70.16 | 68.41 | 68.55 | 68.55 | 41 |
09 Apr 2024 | 71.40 | 71.40 | 69.70 | 70.05 | 70.05 | 1 |
08 Apr 2024 | 69.42 | 70.24 | 69.42 | 70.24 | 70.24 | 20 |
05 Apr 2024 | 69.39 | 70.14 | 69.39 | 70.14 | 70.14 | 1 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 69.68 | 69.95 | 69.68 | 69.95 | 69.95 | 9 |
02 Apr 2024 | 69.92 | 69.92 | 69.57 | 69.57 | 69.57 | 177 |
28 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 5 |
27 Mar 2024 | 73.94 | 73.94 | 72.80 | 72.92 | 72.92 | 185 |
26 Mar 2024 | 73.85 | 73.85 | 73.25 | 73.77 | 73.77 | 306 |
25 Mar 2024 | 73.29 | 73.38 | 73.07 | 73.38 | 73.38 | 112 |
22 Mar 2024 | 73.66 | 73.66 | 73.11 | 73.11 | 73.11 | 58 |
21 Mar 2024 | 73.92 | 74.78 | 73.83 | 74.30 | 74.30 | 922 |
20 Mar 2024 | 73.71 | 73.71 | 72.90 | 73.03 | 73.03 | 21 |
19 Mar 2024 | 72.13 | 73.55 | 71.94 | 73.55 | 73.55 | 246 |
18 Mar 2024 | 73.57 | 73.59 | 73.24 | 73.31 | 73.31 | 23 |
15 Mar 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 1 |
14 Mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 3 |
13 Mar 2024 | 74.88 | 75.12 | 74.88 | 75.12 | 75.12 | 5 |
12 Mar 2024 | 73.79 | 74.45 | 73.79 | 74.45 | 74.45 | 58 |
11 Mar 2024 | 74.49 | 74.98 | 74.09 | 74.09 | 74.09 | 9 |
08 Mar 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 72 |
07 Mar 2024 | 73.71 | 74.26 | 73.71 | 74.26 | 74.26 | 14 |
06 Mar 2024 | 73.22 | 73.88 | 73.22 | 73.88 | 73.88 | 13 |
05 Mar 2024 | 73.25 | 73.25 | 72.46 | 72.46 | 72.46 | 100 |
04 Mar 2024 | 75.85 | 75.85 | 74.95 | 75.03 | 75.03 | 8 |
01 Mar 2024 | 75.74 | 75.74 | 75.17 | 75.47 | 75.47 | 155 |
29 Feb 2024 | 76.00 | 77.29 | 75.49 | 75.49 | 75.49 | 543 |
28 Feb 2024 | 74.79 | 75.30 | 74.79 | 75.14 | 75.14 | 13 |
27 Feb 2024 | 74.72 | 74.72 | 73.72 | 74.38 | 74.38 | 138 |
26 Feb 2024 | 72.16 | 73.27 | 71.97 | 73.27 | 73.27 | 5 |
23 Feb 2024 | 71.72 | 74.47 | 71.72 | 73.49 | 73.49 | 1,049 |
22 Feb 2024 | 69.36 | 69.55 | 69.36 | 69.55 | 69.55 | 102 |
21 Feb 2024 | 68.35 | 68.73 | 68.33 | 68.73 | 68.73 | 142 |
20 Feb 2024 | 68.43 | 69.04 | 68.43 | 69.04 | 69.04 | 57 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.78 | 69.95 | 69.16 | 69.95 | 69.95 | 9 |
15 Feb 2024 | 72.34 | 72.34 | 69.31 | 71.14 | 71.14 | 87 |
14 Feb 2024 | 65.64 | 68.10 | 65.64 | 68.10 | 68.10 | 27 |
13 Feb 2024 | 66.36 | 67.06 | 65.84 | 66.24 | 66.24 | 122 |
12 Feb 2024 | 66.77 | 67.91 | 66.77 | 67.91 | 67.91 | 7 |
09 Feb 2024 | 65.18 | 66.40 | 65.18 | 66.40 | 66.40 | 978 |
08 Feb 2024 | 63.26 | 64.20 | 63.04 | 64.20 | 64.20 | 404 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 1 |
05 Feb 2024 | 61.50 | 62.18 | 61.11 | 61.19 | 61.19 | 37 |
02 Feb 2024 | 61.87 | 61.87 | 61.78 | 61.78 | 61.78 | 3 |
01 Feb 2024 | 61.43 | 61.45 | 61.10 | 61.45 | 61.45 | 2 |
31 Jan 2024 | 62.36 | 62.36 | 61.71 | 61.71 | 61.71 | 14 |
30 Jan 2024 | 62.36 | 62.37 | 61.74 | 61.74 | 61.74 | 7 |
29 Jan 2024 | 61.69 | 62.23 | 61.66 | 61.69 | 61.69 | 1 |
26 Jan 2024 | 62.64 | 62.74 | 62.05 | 62.05 | 62.05 | 2 |
25 Jan 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 101 |
24 Jan 2024 | 63.54 | 63.54 | 63.08 | 63.08 | 63.08 | 23 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 62.51 | 63.07 | 62.51 | 62.94 | 62.94 | 122 |
19 Jan 2024 | 60.05 | 60.77 | 60.05 | 60.77 | 60.77 | 91 |
18 Jan 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
17 Jan 2024 | 62.02 | 62.02 | 60.71 | 61.94 | 61.94 | 4 |
16 Jan 2024 | 62.55 | 62.55 | 61.66 | 62.28 | 62.28 | 25 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 62.10 | 63.04 | 62.10 | 62.46 | 62.46 | 159 |
11 Jan 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 11 |
10 Jan 2024 | 60.00 | 60.81 | 59.79 | 60.81 | 60.81 | 134 |
09 Jan 2024 | 61.13 | 61.37 | 61.06 | 61.37 | 61.37 | 130 |
08 Jan 2024 | 61.56 | 62.65 | 61.56 | 62.65 | 62.65 | 72 |
05 Jan 2024 | 61.25 | 62.22 | 61.25 | 62.22 | 62.22 | 24 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 63.41 | 63.42 | 62.18 | 62.42 | 62.42 | 148 |
02 Jan 2024 | 64.02 | 64.28 | 62.53 | 62.53 | 62.53 | 205 |
29 Dec 2023 | 66.65 | 66.85 | 65.31 | 65.31 | 65.31 | 319 |
28 Dec 2023 | 62.86 | 63.02 | 62.82 | 63.02 | 63.02 | 9 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 62.22 | 62.22 | 62.12 | 62.20 | 62.20 | 13 |
21 Dec 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 8 |
20 Dec 2023 | 61.07 | 61.97 | 61.07 | 61.97 | 61.97 | 61 |
19 Dec 2023 | 61.19 | 61.29 | 60.62 | 61.29 | 61.29 | 123 |
18 Dec 2023 | 60.00 | 60.96 | 60.00 | 60.95 | 60.95 | 18 |
15 Dec 2023 | 61.06 | 61.06 | 60.63 | 60.63 | 60.63 | 11 |
14 Dec 2023 | 60.99 | 61.37 | 60.80 | 60.80 | 60.80 | 80 |
13 Dec 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1 |
12 Dec 2023 | 58.65 | 58.86 | 58.05 | 58.63 | 58.63 | 101 |
11 Dec 2023 | 56.97 | 58.37 | 56.97 | 58.37 | 58.37 | 802 |
08 Dec 2023 | 56.00 | 57.02 | 56.00 | 56.75 | 56.75 | 28 |
07 Dec 2023 | 56.00 | 57.01 | 55.90 | 57.01 | 57.01 | 5 |
06 Dec 2023 | 58.04 | 58.18 | 57.10 | 57.10 | 57.10 | 32 |
05 Dec 2023 | 57.04 | 57.35 | 57.04 | 57.26 | 57.26 | 219 |
04 Dec 2023 | 56.29 | 57.34 | 56.29 | 56.87 | 56.87 | 252 |
01 Dec 2023 | 54.50 | 55.71 | 54.50 | 55.71 | 55.71 | 13 |
30 Nov 2023 | 54.97 | 54.97 | 54.57 | 54.57 | 54.57 | 3 |
29 Nov 2023 | 55.21 | 55.41 | 55.08 | 55.33 | 55.33 | 23 |
28 Nov 2023 | 54.87 | 55.57 | 54.87 | 55.44 | 55.44 | 5 |
27 Nov 2023 | 56.73 | 56.79 | 56.13 | 56.13 | 56.13 | 76 |
24 Nov 2023 | 56.79 | 56.79 | 56.60 | 56.60 | 56.60 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |