Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 72.98 | 73.57 | 72.93 | 73.24 | 73.24 | 609 |
24 Apr 2024 | 70.00 | 74.26 | 70.00 | 73.22 | 73.22 | 30,477 |
23 Apr 2024 | 68.32 | 68.85 | 68.11 | 68.74 | 68.74 | 10,263 |
22 Apr 2024 | 67.63 | 68.53 | 66.81 | 68.52 | 68.52 | 3,233 |
19 Apr 2024 | 68.08 | 68.08 | 66.97 | 67.35 | 67.35 | 10,664 |
18 Apr 2024 | 68.05 | 68.05 | 67.40 | 67.42 | 67.42 | 1,272 |
17 Apr 2024 | 68.20 | 68.20 | 67.51 | 68.04 | 68.04 | 1,944 |
16 Apr 2024 | 67.71 | 68.46 | 67.42 | 68.46 | 68.46 | 1,534 |
15 Apr 2024 | 68.77 | 68.96 | 67.62 | 67.62 | 67.62 | 8,596 |
12 Apr 2024 | 68.22 | 68.48 | 68.00 | 68.04 | 68.04 | 3,258 |
11 Apr 2024 | 68.93 | 69.02 | 68.59 | 68.93 | 68.93 | 1,539 |
10 Apr 2024 | 68.02 | 68.70 | 67.98 | 68.18 | 68.18 | 3,541 |
09 Apr 2024 | 68.78 | 68.94 | 68.00 | 68.40 | 68.40 | 2,607 |
08 Apr 2024 | 68.39 | 68.78 | 68.16 | 68.63 | 68.63 | 74 |
05 Apr 2024 | 68.03 | 68.69 | 67.98 | 68.69 | 68.69 | 7,777 |
04 Apr 2024 | 68.74 | 69.17 | 68.63 | 68.78 | 68.78 | 7,403 |
03 Apr 2024 | 67.86 | 68.32 | 67.68 | 68.25 | 68.25 | 9,364 |
02 Apr 2024 | 67.63 | 67.77 | 67.19 | 67.43 | 67.43 | 1,149 |
28 Mar 2024 | 68.71 | 68.76 | 68.34 | 68.75 | 68.75 | 3,090 |
27 Mar 2024 | 68.33 | 68.52 | 67.91 | 68.34 | 68.34 | 3,457 |
26 Mar 2024 | 67.46 | 68.08 | 67.37 | 67.96 | 67.96 | 9,297 |
25 Mar 2024 | 67.65 | 67.82 | 67.41 | 67.47 | 67.47 | 3,494 |
22 Mar 2024 | 66.99 | 67.68 | 66.93 | 67.64 | 67.64 | 4,368 |
21 Mar 2024 | 67.45 | 67.79 | 67.40 | 67.71 | 67.71 | 1,947 |
20 Mar 2024 | 67.72 | 67.79 | 67.05 | 67.29 | 67.29 | 4,069 |
19 Mar 2024 | 67.50 | 67.64 | 67.06 | 67.47 | 67.47 | 2,168 |
18 Mar 2024 | 66.36 | 67.39 | 66.26 | 67.19 | 67.19 | 3,409 |
15 Mar 2024 | 66.00 | 66.75 | 66.00 | 66.25 | 66.25 | 4,621 |
14 Mar 2024 | 65.92 | 66.35 | 65.55 | 66.29 | 66.29 | 6,922 |
13 Mar 2024 | 67.60 | 67.60 | 66.45 | 66.45 | 66.45 | 3,258 |
12 Mar 2024 | 66.05 | 67.17 | 66.05 | 67.00 | 67.00 | 13,143 |
11 Mar 2024 | 67.49 | 67.65 | 66.15 | 66.15 | 66.15 | 18,520 |
08 Mar 2024 | 67.54 | 68.00 | 67.36 | 67.70 | 67.70 | 18,040 |
07 Mar 2024 | 67.42 | 68.00 | 67.42 | 67.97 | 67.97 | 383,360 |
06 Mar 2024 | 67.10 | 67.25 | 66.95 | 66.99 | 66.99 | 2,482 |
05 Mar 2024 | 67.64 | 67.64 | 66.96 | 67.02 | 67.02 | 3,887 |
04 Mar 2024 | 67.06 | 67.25 | 66.85 | 67.05 | 67.05 | 2,462 |
01 Mar 2024 | 66.33 | 67.30 | 66.33 | 67.30 | 67.30 | 8,243 |
29 Feb 2024 | 66.78 | 66.83 | 66.00 | 66.48 | 66.48 | 1,028 |
28 Feb 2024 | 66.56 | 66.87 | 66.33 | 66.78 | 66.78 | 2,643 |
27 Feb 2024 | 66.24 | 66.63 | 66.05 | 66.48 | 66.48 | 395 |
26 Feb 2024 | 67.20 | 67.20 | 66.78 | 66.79 | 66.79 | 900,712 |
23 Feb 2024 | 66.87 | 67.24 | 66.87 | 67.13 | 67.13 | 1,717 |
22 Feb 2024 | 65.90 | 66.81 | 65.90 | 66.79 | 66.79 | 2,744 |
21 Feb 2024 | 66.21 | 66.30 | 65.39 | 65.52 | 65.52 | 12,214 |
20 Feb 2024 | 66.02 | 66.66 | 65.86 | 66.17 | 66.17 | 14,403 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.09 | 66.85 | 66.09 | 66.52 | 66.52 | 7,337 |
15 Feb 2024 | 66.06 | 66.18 | 65.63 | 65.80 | 65.80 | 3,277 |
14 Feb 2024 | 65.28 | 65.52 | 65.07 | 65.47 | 65.47 | 1,399 |
13 Feb 2024 | 64.95 | 65.39 | 64.89 | 64.94 | 64.94 | 1,155 |
12 Feb 2024 | 65.36 | 65.42 | 64.59 | 64.95 | 64.95 | 3,014 |
09 Feb 2024 | 64.98 | 65.50 | 64.90 | 65.44 | 65.44 | 4,044 |
08 Feb 2024 | 64.82 | 65.05 | 64.45 | 64.79 | 64.79 | 3,666 |
07 Feb 2024 | 64.85 | 65.39 | 64.85 | 65.18 | 65.18 | 14,573 |
06 Feb 2024 | 64.68 | 64.68 | 64.12 | 64.48 | 64.48 | 424 |
05 Feb 2024 | 64.29 | 64.97 | 64.21 | 64.67 | 64.67 | 1,827 |
02 Feb 2024 | 64.97 | 65.00 | 64.14 | 64.14 | 64.14 | 3,386 |
01 Feb 2024 | 64.37 | 64.47 | 63.51 | 64.30 | 64.30 | 2,527 |
31 Jan 2024 | 64.61 | 64.61 | 62.71 | 63.59 | 63.59 | 6,673 |
30 Jan 2024 | 61.32 | 61.43 | 61.11 | 61.38 | 61.38 | 3,400 |
29 Jan 2024 | 61.03 | 61.23 | 60.86 | 61.03 | 61.03 | 104 |
26 Jan 2024 | 61.08 | 61.28 | 60.87 | 61.02 | 61.02 | 1,584 |
25 Jan 2024 | 60.30 | 60.48 | 60.03 | 60.48 | 60.48 | 2,478 |
24 Jan 2024 | 60.52 | 60.76 | 60.03 | 60.03 | 60.03 | 2,783 |
23 Jan 2024 | 60.80 | 60.80 | 60.19 | 60.39 | 60.39 | 4,619 |
22 Jan 2024 | 61.22 | 61.31 | 60.60 | 60.63 | 60.63 | 1,412 |
19 Jan 2024 | 60.97 | 61.16 | 60.61 | 60.84 | 60.84 | 24,755 |
18 Jan 2024 | 61.19 | 61.37 | 60.40 | 60.73 | 60.73 | 4,474 |
17 Jan 2024 | 60.04 | 60.89 | 60.04 | 60.65 | 60.65 | 333 |
16 Jan 2024 | 59.81 | 60.41 | 59.73 | 60.28 | 60.28 | 1,363 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 59.94 | 60.61 | 59.89 | 60.22 | 60.22 | 877 |
11 Jan 2024 | 59.53 | 59.84 | 59.40 | 59.54 | 59.54 | 1,120 |
10 Jan 2024 | 59.23 | 59.57 | 59.20 | 59.39 | 59.39 | 26,362 |
09 Jan 2024 | 58.20 | 59.35 | 58.20 | 59.09 | 59.09 | 922 |
08 Jan 2024 | 58.57 | 58.57 | 57.78 | 58.21 | 58.21 | 4,527 |
05 Jan 2024 | 58.17 | 58.40 | 57.81 | 57.85 | 57.85 | 16,492 |
04 Jan 2024 | 57.79 | 58.40 | 57.69 | 58.35 | 58.35 | 3,951 |
03 Jan 2024 | 57.92 | 58.12 | 57.69 | 57.76 | 57.76 | 4,614 |
02 Jan 2024 | 57.15 | 57.92 | 57.15 | 57.81 | 57.81 | 7,150 |
29 Dec 2023 | 56.90 | 58.25 | 56.77 | 57.96 | 57.96 | 4,324 |
28 Dec 2023 | 55.93 | 56.44 | 55.93 | 56.19 | 56.19 | 546 |
27 Dec 2023 | 55.90 | 55.99 | 55.86 | 55.99 | 55.99 | 1,341 |
22 Dec 2023 | 56.00 | 56.01 | 55.71 | 55.71 | 55.71 | 533 |
21 Dec 2023 | 55.20 | 55.47 | 55.10 | 55.15 | 55.15 | 948 |
20 Dec 2023 | 55.56 | 55.63 | 55.41 | 55.48 | 55.48 | 1,283 |
19 Dec 2023 | 55.40 | 55.74 | 55.31 | 55.50 | 55.50 | 377 |
18 Dec 2023 | 55.97 | 56.00 | 55.53 | 55.72 | 55.72 | 39,089 |
15 Dec 2023 | 55.79 | 55.95 | 55.18 | 55.72 | 55.72 | 4,080 |
14 Dec 2023 | 56.89 | 56.89 | 55.83 | 56.01 | 56.01 | 1,709 |
13 Dec 2023 | 56.04 | 56.43 | 56.04 | 56.18 | 56.18 | 38,061 |
12 Dec 2023 | 55.46 | 55.93 | 55.15 | 55.93 | 55.93 | 7,811 |
11 Dec 2023 | 54.86 | 55.26 | 54.86 | 55.26 | 55.26 | 4,630 |
08 Dec 2023 | 54.99 | 54.99 | 54.54 | 54.80 | 54.80 | 254 |
07 Dec 2023 | 54.81 | 54.98 | 54.75 | 54.75 | 54.75 | 142 |
06 Dec 2023 | 55.13 | 55.13 | 54.36 | 54.92 | 54.92 | 530 |
05 Dec 2023 | 54.77 | 54.85 | 54.00 | 54.85 | 54.85 | 52,692 |
04 Dec 2023 | 55.85 | 55.85 | 54.64 | 54.64 | 54.64 | 5,513 |
01 Dec 2023 | 55.89 | 56.13 | 55.64 | 56.13 | 56.13 | 118,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |