Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 64.40 | 65.08 | 64.10 | 64.43 | 64.43 | 2,532 |
25 Apr 2024 | 64.73 | 64.73 | 62.92 | 64.00 | 64.00 | 7,260 |
24 Apr 2024 | 64.80 | 65.71 | 64.63 | 65.17 | 65.17 | 529,027 |
23 Apr 2024 | 64.21 | 65.09 | 63.69 | 64.48 | 64.48 | 69,809 |
22 Apr 2024 | 64.09 | 64.11 | 62.60 | 63.77 | 63.77 | 3,725 |
19 Apr 2024 | 63.50 | 64.39 | 63.29 | 63.49 | 63.49 | 6,610 |
18 Apr 2024 | 64.80 | 65.00 | 63.53 | 64.52 | 64.52 | 3,043 |
17 Apr 2024 | 64.98 | 65.50 | 64.50 | 64.84 | 64.84 | 7,872 |
16 Apr 2024 | 64.62 | 65.54 | 64.30 | 64.90 | 64.90 | 5,741 |
15 Apr 2024 | 66.97 | 67.04 | 64.80 | 64.80 | 64.80 | 10,603 |
12 Apr 2024 | 67.37 | 67.76 | 66.09 | 66.38 | 66.38 | 5,301 |
11 Apr 2024 | 68.61 | 68.85 | 67.47 | 68.46 | 68.46 | 11,757 |
10 Apr 2024 | 68.36 | 68.36 | 67.08 | 68.23 | 68.23 | 4,396 |
09 Apr 2024 | 69.14 | 69.14 | 68.04 | 68.51 | 68.51 | 371,908 |
08 Apr 2024 | 70.25 | 70.25 | 68.24 | 68.53 | 68.53 | 14,672 |
05 Apr 2024 | 69.75 | 71.72 | 69.34 | 71.35 | 71.35 | 6,000 |
04 Apr 2024 | 72.10 | 73.45 | 71.51 | 71.95 | 71.95 | 9,490 |
03 Apr 2024 | 69.02 | 71.96 | 69.02 | 71.45 | 71.45 | 14,909 |
02 Apr 2024 | 67.00 | 68.08 | 66.66 | 67.99 | 67.99 | 17,967 |
28 Mar 2024 | 67.21 | 68.56 | 67.17 | 68.52 | 68.52 | 7,711 |
27 Mar 2024 | 67.44 | 68.29 | 66.18 | 66.83 | 66.83 | 6,448 |
26 Mar 2024 | 67.96 | 67.96 | 66.98 | 67.59 | 67.59 | 10,914 |
25 Mar 2024 | 67.85 | 68.41 | 67.70 | 67.80 | 67.80 | 7,441 |
22 Mar 2024 | 68.88 | 68.88 | 67.54 | 68.12 | 68.12 | 7,548 |
21 Mar 2024 | 68.81 | 68.81 | 67.73 | 68.43 | 68.43 | 10,736 |
20 Mar 2024 | 67.79 | 67.97 | 67.03 | 67.45 | 67.45 | 10,461 |
19 Mar 2024 | 67.54 | 67.81 | 66.48 | 67.53 | 67.53 | 4,661 |
18 Mar 2024 | 67.01 | 68.17 | 66.91 | 68.12 | 68.12 | 9,289 |
15 Mar 2024 | 67.72 | 67.96 | 66.78 | 67.11 | 67.11 | 5,772 |
14 Mar 2024 | 69.20 | 69.60 | 67.82 | 67.85 | 67.85 | 9,809 |
13 Mar 2024 | 71.59 | 71.59 | 70.46 | 70.56 | 70.56 | 6,613 |
12 Mar 2024 | 71.98 | 71.98 | 70.87 | 70.87 | 70.87 | 3,194 |
11 Mar 2024 | 70.80 | 71.77 | 69.95 | 71.61 | 71.61 | 16,334 |
08 Mar 2024 | 73.35 | 73.49 | 72.20 | 72.73 | 72.73 | 4,497 |
07 Mar 2024 | 72.04 | 73.32 | 71.21 | 73.14 | 73.14 | 4,782 |
06 Mar 2024 | 70.54 | 71.68 | 69.04 | 71.13 | 71.13 | 180,730 |
05 Mar 2024 | 70.76 | 71.39 | 67.30 | 68.67 | 68.67 | 208,605 |
04 Mar 2024 | 70.68 | 71.67 | 70.67 | 71.39 | 71.39 | 14,588 |
01 Mar 2024 | 69.24 | 70.46 | 68.57 | 70.29 | 70.29 | 41,825 |
29 Feb 2024 | 70.08 | 70.11 | 68.20 | 68.74 | 68.74 | 14,317 |
28 Feb 2024 | 69.97 | 70.02 | 68.82 | 69.04 | 69.04 | 9,598 |
27 Feb 2024 | 69.32 | 70.29 | 68.90 | 69.80 | 69.80 | 9,557 |
26 Feb 2024 | 68.03 | 69.45 | 67.78 | 68.91 | 68.91 | 9,909 |
23 Feb 2024 | 67.64 | 67.88 | 67.19 | 67.68 | 67.68 | 8,044 |
22 Feb 2024 | 67.00 | 67.00 | 65.82 | 66.57 | 66.57 | 7,462 |
21 Feb 2024 | 64.85 | 65.52 | 61.00 | 65.14 | 65.14 | 29,083 |
20 Feb 2024 | 68.00 | 68.37 | 66.80 | 67.61 | 67.61 | 11,495 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 70.26 | 70.26 | 67.89 | 69.08 | 69.08 | 12,919 |
15 Feb 2024 | 71.34 | 71.51 | 70.08 | 70.26 | 70.26 | 7,171 |
14 Feb 2024 | 70.21 | 70.72 | 69.95 | 70.54 | 70.54 | 5,246 |
13 Feb 2024 | 68.78 | 69.54 | 68.26 | 68.78 | 68.78 | 9,979 |
12 Feb 2024 | 70.69 | 71.04 | 70.14 | 70.58 | 70.58 | 9,092 |
09 Feb 2024 | 67.48 | 70.66 | 67.10 | 70.58 | 70.58 | 10,084 |
08 Feb 2024 | 69.79 | 70.67 | 68.06 | 68.20 | 68.20 | 97,514 |
07 Feb 2024 | 73.67 | 73.87 | 68.00 | 68.01 | 68.01 | 37,851 |
06 Feb 2024 | 66.09 | 66.93 | 65.98 | 66.37 | 66.37 | 727,605 |
05 Feb 2024 | 66.19 | 66.44 | 64.90 | 65.44 | 65.44 | 5,956 |
02 Feb 2024 | 66.30 | 66.81 | 65.90 | 66.70 | 66.70 | 5,755 |
01 Feb 2024 | 64.88 | 65.96 | 64.63 | 65.88 | 65.88 | 26,997 |
31 Jan 2024 | 65.50 | 65.50 | 63.60 | 64.62 | 64.62 | 8,227 |
30 Jan 2024 | 66.50 | 66.85 | 65.80 | 66.62 | 66.62 | 11,750 |
29 Jan 2024 | 66.00 | 66.63 | 65.68 | 65.96 | 65.96 | 3,048 |
26 Jan 2024 | 65.44 | 66.77 | 65.44 | 66.17 | 66.17 | 9,845 |
25 Jan 2024 | 67.38 | 67.38 | 65.50 | 65.50 | 65.50 | 10,142 |
24 Jan 2024 | 65.20 | 66.71 | 64.93 | 66.28 | 66.28 | 10,524 |
23 Jan 2024 | 64.25 | 64.76 | 60.90 | 64.42 | 64.42 | 10,686 |
22 Jan 2024 | 61.93 | 62.65 | 61.42 | 62.62 | 62.62 | 7,950 |
19 Jan 2024 | 61.61 | 62.08 | 60.10 | 60.90 | 60.90 | 12,408 |
18 Jan 2024 | 61.06 | 61.25 | 60.32 | 61.00 | 61.00 | 9,527 |
17 Jan 2024 | 61.33 | 61.61 | 59.75 | 60.52 | 60.52 | 11,518 |
16 Jan 2024 | 62.44 | 62.44 | 60.91 | 61.50 | 61.50 | 209,634 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 62.67 | 63.00 | 61.84 | 62.76 | 62.76 | 3,723 |
11 Jan 2024 | 61.61 | 62.05 | 60.98 | 62.05 | 62.05 | 6,616 |
10 Jan 2024 | 59.40 | 61.32 | 59.13 | 61.23 | 61.23 | 22,818 |
09 Jan 2024 | 61.14 | 61.15 | 60.28 | 60.56 | 60.56 | 370,362 |
08 Jan 2024 | 58.45 | 61.13 | 58.45 | 60.85 | 60.85 | 6,850 |
05 Jan 2024 | 58.37 | 58.89 | 58.11 | 58.52 | 58.52 | 2,578 |
04 Jan 2024 | 57.94 | 58.44 | 57.92 | 58.15 | 58.15 | 2,801 |
03 Jan 2024 | 57.06 | 58.04 | 56.96 | 57.77 | 57.77 | 8,386 |
02 Jan 2024 | 58.09 | 58.76 | 57.55 | 57.67 | 57.67 | 152,413 |
29 Dec 2023 | 59.21 | 59.39 | 58.27 | 58.54 | 58.54 | 3,004 |
28 Dec 2023 | 59.46 | 59.55 | 59.08 | 59.47 | 59.47 | 109,924 |
27 Dec 2023 | 59.76 | 59.77 | 59.29 | 59.41 | 59.41 | 11,422 |
22 Dec 2023 | 58.85 | 59.54 | 58.58 | 58.99 | 58.99 | 4,771 |
21 Dec 2023 | 57.77 | 58.52 | 57.66 | 58.34 | 58.34 | 3,434 |
20 Dec 2023 | 57.64 | 58.63 | 56.96 | 58.50 | 58.50 | 11,273 |
19 Dec 2023 | 56.01 | 57.53 | 55.82 | 57.44 | 57.44 | 9,208 |
18 Dec 2023 | 57.71 | 57.77 | 56.08 | 56.32 | 56.32 | 12,044 |
15 Dec 2023 | 57.15 | 57.92 | 56.41 | 57.61 | 57.61 | 8,308 |
14 Dec 2023 | 55.35 | 57.42 | 55.35 | 57.02 | 57.02 | 102,097 |
13 Dec 2023 | 55.22 | 55.46 | 54.67 | 55.34 | 55.34 | 14,329 |
12 Dec 2023 | 53.95 | 55.62 | 53.41 | 54.96 | 54.96 | 12,298 |
11 Dec 2023 | 52.39 | 53.72 | 52.39 | 53.59 | 53.59 | 7,659 |
08 Dec 2023 | 50.99 | 52.13 | 50.97 | 52.07 | 52.07 | 9,335 |
07 Dec 2023 | 51.91 | 51.91 | 50.66 | 51.04 | 51.04 | 17,165 |
06 Dec 2023 | 52.83 | 52.93 | 52.03 | 52.17 | 52.17 | 5,312 |
05 Dec 2023 | 52.25 | 52.94 | 51.84 | 52.37 | 52.37 | 47,700 |
04 Dec 2023 | 52.16 | 52.65 | 51.88 | 52.18 | 52.18 | 7,245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |