Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 65.97 | 66.74 | 65.44 | 66.71 | 66.71 | 1,155 |
19 Apr 2024 | 68.00 | 68.00 | 66.79 | 67.49 | 67.49 | 1,981 |
18 Apr 2024 | 66.15 | 67.44 | 65.25 | 66.53 | 66.53 | 5,902 |
17 Apr 2024 | 68.43 | 69.23 | 66.12 | 67.41 | 67.41 | 665 |
16 Apr 2024 | 66.81 | 69.68 | 66.20 | 68.94 | 68.94 | 3,741 |
15 Apr 2024 | 66.81 | 68.93 | 66.70 | 67.14 | 67.14 | 2,563 |
12 Apr 2024 | 67.57 | 68.27 | 66.94 | 67.32 | 67.32 | 1,503 |
11 Apr 2024 | 68.11 | 68.48 | 66.99 | 68.30 | 68.30 | 1,801 |
10 Apr 2024 | 67.00 | 67.90 | 66.31 | 67.20 | 67.20 | 2,342 |
09 Apr 2024 | 66.20 | 68.36 | 65.69 | 68.00 | 68.00 | 119,682 |
08 Apr 2024 | 65.66 | 67.21 | 65.53 | 66.22 | 66.22 | 2,065 |
05 Apr 2024 | 64.94 | 65.34 | 64.41 | 64.92 | 64.92 | 2,943 |
04 Apr 2024 | 66.19 | 68.14 | 65.69 | 66.87 | 66.87 | 5,830 |
03 Apr 2024 | 64.52 | 65.85 | 64.42 | 64.92 | 64.92 | 1,051 |
02 Apr 2024 | 65.00 | 65.23 | 64.49 | 65.06 | 65.06 | 4,996 |
28 Mar 2024 | 68.21 | 69.60 | 67.82 | 68.63 | 68.63 | 2,809 |
27 Mar 2024 | 66.56 | 68.10 | 66.26 | 67.80 | 67.80 | 2,955 |
26 Mar 2024 | 65.75 | 66.85 | 65.70 | 66.30 | 66.30 | 16,391 |
25 Mar 2024 | 67.87 | 67.88 | 65.75 | 65.76 | 65.76 | 4,397 |
22 Mar 2024 | 67.81 | 68.80 | 67.52 | 67.90 | 67.90 | 1,367 |
21 Mar 2024 | 69.21 | 70.10 | 67.73 | 67.87 | 67.87 | 1,888 |
20 Mar 2024 | 66.13 | 69.14 | 66.13 | 68.77 | 68.77 | 1,032 |
19 Mar 2024 | 66.60 | 71.40 | 65.89 | 66.87 | 66.87 | 4,274 |
18 Mar 2024 | 66.64 | 67.38 | 66.19 | 66.58 | 66.58 | 7,465 |
15 Mar 2024 | 66.60 | 67.75 | 66.47 | 66.53 | 66.53 | 1,513 |
14 Mar 2024 | 69.77 | 69.89 | 67.26 | 67.58 | 67.58 | 1,890 |
13 Mar 2024 | 71.06 | 71.87 | 69.53 | 69.93 | 69.93 | 3,596 |
12 Mar 2024 | 72.89 | 72.92 | 71.16 | 72.03 | 72.03 | 3,770 |
11 Mar 2024 | 71.62 | 73.40 | 71.42 | 72.87 | 72.87 | 3,786 |
08 Mar 2024 | 68.87 | 72.59 | 68.51 | 71.98 | 71.98 | 1,875 |
07 Mar 2024 | 69.02 | 69.70 | 68.25 | 68.88 | 68.88 | 726 |
06 Mar 2024 | 69.65 | 69.99 | 68.54 | 68.91 | 68.91 | 2,440 |
05 Mar 2024 | 67.40 | 69.64 | 66.91 | 68.83 | 68.83 | 1,599 |
04 Mar 2024 | 69.62 | 69.87 | 68.00 | 68.35 | 68.35 | 1,884 |
01 Mar 2024 | 71.51 | 71.51 | 70.46 | 70.77 | 70.77 | 2,398 |
29 Feb 2024 | 70.99 | 72.43 | 70.42 | 71.66 | 71.66 | 2,555 |
28 Feb 2024 | 71.80 | 72.67 | 71.00 | 71.06 | 71.06 | 1,810 |
27 Feb 2024 | 72.47 | 72.72 | 71.26 | 71.59 | 71.59 | 15,231 |
26 Feb 2024 | 73.95 | 74.32 | 72.11 | 72.90 | 72.90 | 7,576 |
23 Feb 2024 | 70.01 | 72.94 | 69.49 | 72.94 | 72.94 | 5,540 |
22 Feb 2024 | 70.75 | 73.61 | 69.46 | 70.41 | 70.41 | 12,946 |
21 Feb 2024 | 74.42 | 78.61 | 74.11 | 77.99 | 77.99 | 3,867 |
20 Feb 2024 | 75.11 | 76.68 | 74.80 | 75.64 | 75.64 | 2,325 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 77.76 | 77.76 | 75.58 | 77.27 | 77.27 | 3,909 |
15 Feb 2024 | 77.33 | 77.90 | 76.43 | 76.81 | 76.81 | 2,487 |
14 Feb 2024 | 75.34 | 76.08 | 74.32 | 75.92 | 75.92 | 2,912 |
13 Feb 2024 | 74.26 | 75.84 | 73.01 | 74.58 | 74.58 | 5,152 |
12 Feb 2024 | 78.21 | 80.20 | 77.33 | 79.65 | 79.65 | 2,380 |
09 Feb 2024 | 73.89 | 78.28 | 73.60 | 78.28 | 78.28 | 5,845 |
08 Feb 2024 | 73.18 | 74.46 | 72.95 | 74.17 | 74.17 | 3,709 |
07 Feb 2024 | 74.42 | 74.60 | 72.65 | 73.50 | 73.50 | 370 |
06 Feb 2024 | 74.51 | 74.86 | 73.32 | 74.48 | 74.48 | 1,045 |
05 Feb 2024 | 75.39 | 76.05 | 72.83 | 75.00 | 75.00 | 3,773 |
02 Feb 2024 | 71.94 | 75.66 | 70.92 | 75.49 | 75.49 | 5,756 |
01 Feb 2024 | 75.03 | 75.03 | 71.64 | 72.25 | 72.25 | 14,941 |
31 Jan 2024 | 68.90 | 69.24 | 67.88 | 67.88 | 67.88 | 2,258 |
30 Jan 2024 | 70.23 | 71.20 | 69.38 | 69.84 | 69.84 | 1,954 |
29 Jan 2024 | 69.38 | 71.65 | 68.36 | 70.61 | 70.61 | 2,359 |
26 Jan 2024 | 69.91 | 70.32 | 68.96 | 70.16 | 70.16 | 1,922 |
25 Jan 2024 | 68.84 | 69.06 | 67.00 | 68.72 | 68.72 | 1,281 |
24 Jan 2024 | 70.96 | 70.97 | 68.24 | 69.06 | 69.06 | 2,193 |
23 Jan 2024 | 71.93 | 72.14 | 70.34 | 70.51 | 70.51 | 2,216 |
22 Jan 2024 | 71.00 | 73.29 | 69.90 | 70.61 | 70.61 | 4,471 |
19 Jan 2024 | 69.22 | 71.78 | 69.22 | 70.53 | 70.53 | 738,767 |
18 Jan 2024 | 69.30 | 70.27 | 68.10 | 68.34 | 68.34 | 2,920 |
17 Jan 2024 | 67.00 | 67.16 | 66.00 | 66.62 | 66.62 | 3,262 |
16 Jan 2024 | 69.81 | 70.00 | 67.74 | 67.74 | 67.74 | 5,421 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.30 | 73.30 | 70.80 | 70.99 | 70.99 | 1,085 |
11 Jan 2024 | 73.85 | 74.22 | 71.30 | 73.15 | 73.15 | 2,690 |
10 Jan 2024 | 76.85 | 76.85 | 74.56 | 74.96 | 74.96 | 2,983 |
09 Jan 2024 | 77.20 | 78.02 | 76.92 | 77.45 | 77.45 | 509,905 |
08 Jan 2024 | 76.17 | 77.87 | 75.48 | 77.58 | 77.58 | 1,211 |
05 Jan 2024 | 76.00 | 76.57 | 75.36 | 76.13 | 76.13 | 2,511 |
04 Jan 2024 | 79.13 | 79.13 | 75.24 | 76.32 | 76.32 | 10,263 |
03 Jan 2024 | 79.25 | 80.07 | 76.61 | 77.78 | 77.78 | 5,662 |
02 Jan 2024 | 80.51 | 82.40 | 79.72 | 81.88 | 81.88 | 2,436 |
29 Dec 2023 | 81.61 | 82.57 | 80.76 | 81.32 | 81.32 | 2,670 |
28 Dec 2023 | 81.53 | 82.26 | 80.68 | 82.16 | 82.16 | 1,428 |
27 Dec 2023 | 82.54 | 82.60 | 81.32 | 81.68 | 81.68 | 5,919 |
22 Dec 2023 | 84.98 | 86.30 | 84.70 | 85.49 | 85.49 | 4,418 |
21 Dec 2023 | 85.40 | 86.24 | 83.95 | 84.59 | 84.59 | 1,863 |
20 Dec 2023 | 86.91 | 87.03 | 85.42 | 85.42 | 85.42 | 67,760 |
19 Dec 2023 | 85.77 | 89.50 | 85.09 | 87.27 | 87.27 | 9,336 |
18 Dec 2023 | 80.84 | 85.59 | 80.84 | 84.75 | 84.75 | 6,266 |
15 Dec 2023 | 84.38 | 85.66 | 80.16 | 80.36 | 80.36 | 8,730 |
14 Dec 2023 | 85.20 | 85.20 | 81.26 | 81.26 | 81.26 | 5,108 |
13 Dec 2023 | 86.02 | 86.93 | 78.70 | 81.94 | 81.94 | 4,986 |
12 Dec 2023 | 84.34 | 86.51 | 84.01 | 85.86 | 85.86 | 13,283 |
11 Dec 2023 | 79.73 | 86.04 | 79.57 | 85.32 | 85.32 | 20,737 |
08 Dec 2023 | 79.06 | 81.24 | 78.97 | 79.88 | 79.88 | 3,217 |
07 Dec 2023 | 79.28 | 80.47 | 78.32 | 78.91 | 78.91 | 1,040 |
06 Dec 2023 | 82.25 | 82.43 | 80.53 | 80.79 | 80.79 | 1,850 |
05 Dec 2023 | 82.35 | 83.64 | 81.55 | 82.44 | 82.44 | 2,752 |
04 Dec 2023 | 82.47 | 84.72 | 81.80 | 83.03 | 83.03 | 6,012 |
01 Dec 2023 | 75.83 | 81.71 | 75.44 | 81.68 | 81.68 | 8,160 |
30 Nov 2023 | 77.78 | 77.85 | 75.05 | 75.16 | 75.16 | 2,167 |
29 Nov 2023 | 76.52 | 78.55 | 76.30 | 77.54 | 77.54 | 8,375 |
28 Nov 2023 | 73.64 | 75.28 | 72.50 | 74.48 | 74.48 | 3,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |