Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 61.40 | 62.60 | 61.55 | 62.26 | 62.26 | 27,235 |
25 Apr 2024 | 61.83 | 62.15 | 61.45 | 61.58 | 61.58 | 15,292 |
24 Apr 2024 | 63.25 | 63.25 | 61.85 | 62.49 | 62.49 | 14,249 |
23 Apr 2024 | 62.63 | 63.20 | 62.50 | 63.04 | 63.04 | 37,197 |
22 Apr 2024 | 62.40 | 63.35 | 61.56 | 61.96 | 61.96 | 48,524 |
19 Apr 2024 | 63.00 | 62.60 | 61.80 | 62.06 | 62.06 | 14,241 |
18 Apr 2024 | 62.53 | 62.70 | 62.15 | 62.24 | 62.24 | 7,874 |
17 Apr 2024 | 62.15 | 62.60 | 61.70 | 62.11 | 62.11 | 9,183 |
16 Apr 2024 | 61.88 | 62.15 | 61.50 | 61.77 | 61.77 | 40,485 |
15 Apr 2024 | 62.35 | 62.70 | 61.94 | 62.28 | 62.28 | 7,621 |
12 Apr 2024 | 62.67 | 63.20 | 62.10 | 63.01 | 63.01 | 10,634 |
11 Apr 2024 | 61.53 | 62.70 | 61.50 | 62.05 | 62.05 | 18,369 |
10 Apr 2024 | 63.25 | 63.95 | 61.80 | 62.83 | 62.83 | 11,943 |
09 Apr 2024 | 62.15 | 63.20 | 61.60 | 62.75 | 62.75 | 140,600 |
08 Apr 2024 | 63.10 | 62.30 | 61.55 | 62.01 | 62.01 | 10,937 |
05 Apr 2024 | 63.10 | 62.55 | 61.59 | 61.99 | 61.99 | 22,447 |
04 Apr 2024 | 61.67 | 63.05 | 61.15 | 62.58 | 62.58 | 56,520 |
03 Apr 2024 | 61.25 | 61.40 | 60.20 | 61.06 | 61.06 | 21,474 |
02 Apr 2024 | 62.53 | 61.85 | 60.50 | 60.91 | 60.91 | 143,568 |
28 Mar 2024 | 59.40 | 61.05 | 58.70 | 60.66 | 60.66 | 35,510 |
27 Mar 2024 | 58.00 | 59.10 | 57.75 | 58.85 | 58.85 | 185,675 |
26 Mar 2024 | 58.53 | 58.50 | 57.60 | 57.94 | 57.94 | 37,183 |
25 Mar 2024 | 59.00 | 58.70 | 57.70 | 58.25 | 58.25 | 38,031 |
22 Mar 2024 | 58.92 | 58.90 | 58.15 | 58.51 | 58.51 | 45,649 |
21 Mar 2024 | 58.05 | 58.90 | 58.05 | 58.41 | 58.41 | 23,765 |
20 Mar 2024 | 57.63 | 57.25 | 56.45 | 56.96 | 56.96 | 29,442 |
19 Mar 2024 | 57.10 | 57.20 | 56.75 | 57.01 | 57.01 | 8,320 |
18 Mar 2024 | 57.83 | 58.10 | 57.10 | 57.38 | 57.38 | 13,667 |
15 Mar 2024 | 57.53 | 58.05 | 56.90 | 57.50 | 57.50 | 40,497 |
14 Mar 2024 | 57.25 | 58.60 | 57.40 | 58.29 | 58.29 | 9,205 |
13 Mar 2024 | 58.53 | 57.75 | 57.05 | 57.29 | 57.29 | 14,201 |
12 Mar 2024 | 60.00 | 58.65 | 57.70 | 58.30 | 58.30 | 15,524 |
11 Mar 2024 | 59.10 | 59.15 | 58.10 | 58.82 | 58.82 | 19,411 |
08 Mar 2024 | 56.92 | 58.35 | 57.00 | 57.05 | 57.05 | 4,845 |
07 Mar 2024 | 58.40 | 58.10 | 56.30 | 57.21 | 57.21 | 17,735 |
06 Mar 2024 | 56.92 | 58.05 | 56.65 | 56.93 | 56.93 | 48,989 |
05 Mar 2024 | 56.63 | 56.95 | 56.05 | 56.43 | 56.43 | 56,268 |
04 Mar 2024 | 59.00 | 58.35 | 55.90 | 56.89 | 56.89 | 13,136 |
01 Mar 2024 | 58.53 | 58.35 | 57.10 | 58.19 | 58.19 | 28,049 |
29 Feb 2024 | 59.00 | 59.75 | 57.70 | 58.47 | 58.47 | 44,023 |
28 Feb 2024 | 59.67 | 59.10 | 58.05 | 58.37 | 58.37 | 26,743 |
27 Feb 2024 | 60.20 | 60.85 | 59.50 | 60.52 | 60.52 | 151,793 |
26 Feb 2024 | 61.72 | 61.74 | 60.50 | 61.34 | 61.34 | 18,424 |
23 Feb 2024 | 63.00 | 63.90 | 61.30 | 61.91 | 61.91 | 52,331 |
22 Feb 2024 | 62.40 | 62.73 | 61.65 | 62.38 | 62.38 | 66,141 |
21 Feb 2024 | 61.53 | 62.80 | 61.60 | 62.40 | 62.40 | 216,712 |
20 Feb 2024 | 62.20 | 62.00 | 61.54 | 61.64 | 61.64 | 29,770 |
19 Feb 2024 | 62.53 | 63.40 | 61.60 | 62.11 | 62.11 | 40,581 |
16 Feb 2024 | 63.05 | 63.45 | 62.35 | 62.66 | 62.66 | 8,220 |
15 Feb 2024 | 61.92 | 63.10 | 61.85 | 62.41 | 62.41 | 22,774 |
14 Feb 2024 | 62.10 | 63.00 | 61.60 | 61.74 | 61.74 | 213,718 |
13 Feb 2024 | 63.05 | 64.10 | 62.20 | 62.81 | 62.81 | 18,129 |
12 Feb 2024 | 62.53 | 63.75 | 62.46 | 62.46 | 62.46 | 18,126 |
09 Feb 2024 | 63.30 | 64.10 | 62.30 | 63.25 | 63.25 | 5,206 |
08 Feb 2024 | 62.53 | 63.85 | 63.00 | 63.51 | 63.51 | 10,410 |
07 Feb 2024 | 63.88 | 63.98 | 62.50 | 62.89 | 62.89 | 5,933 |
06 Feb 2024 | 64.68 | 64.60 | 64.00 | 64.06 | 64.06 | 15,715 |
05 Feb 2024 | 66.00 | 65.60 | 64.60 | 64.84 | 64.84 | 41,898 |
02 Feb 2024 | 65.88 | 67.15 | 64.95 | 65.39 | 65.39 | 5,023 |
01 Feb 2024 | 66.88 | 66.80 | 65.30 | 65.85 | 65.85 | 5,014 |
31 Jan 2024 | 66.53 | 67.70 | 66.45 | 67.49 | 67.49 | 19,333 |
30 Jan 2024 | 66.68 | 67.10 | 66.35 | 66.71 | 66.71 | 9,475 |
29 Jan 2024 | 66.00 | 66.51 | 64.50 | 66.51 | 66.51 | 91,804 |
26 Jan 2024 | 66.00 | 66.26 | 65.45 | 65.87 | 65.87 | 60,328 |
25 Jan 2024 | 66.88 | 67.20 | 65.75 | 66.31 | 66.31 | 31,356 |
24 Jan 2024 | 67.25 | 67.90 | 67.20 | 67.30 | 67.30 | 22,664 |
23 Jan 2024 | 67.05 | 67.85 | 66.50 | 67.08 | 67.08 | 16,491 |
22 Jan 2024 | 67.53 | 68.60 | 67.25 | 67.55 | 67.55 | 20,474 |
19 Jan 2024 | 68.45 | 68.05 | 67.20 | 67.44 | 67.44 | 17,198 |
18 Jan 2024 | 67.53 | 68.35 | 67.15 | 67.61 | 67.61 | 26,975 |
17 Jan 2024 | 69.93 | 70.80 | 68.10 | 68.37 | 68.37 | 27,458 |
16 Jan 2024 | 70.05 | 71.85 | 70.50 | 70.79 | 70.79 | 14,174 |
15 Jan 2024 | 72.15 | 72.40 | 70.95 | 71.22 | 71.22 | 5,279 |
12 Jan 2024 | 70.45 | 72.15 | 70.60 | 71.65 | 71.65 | 19,284 |
11 Jan 2024 | 71.00 | 70.60 | 69.40 | 70.08 | 70.08 | 18,113 |
10 Jan 2024 | 69.53 | 70.75 | 69.82 | 70.39 | 70.39 | 3,846 |
09 Jan 2024 | 69.78 | 70.25 | 69.40 | 69.64 | 69.64 | 10,572 |
08 Jan 2024 | 69.78 | 70.15 | 69.00 | 69.80 | 69.80 | 10,720 |
05 Jan 2024 | 70.00 | 70.35 | 69.15 | 69.55 | 69.55 | 14,794 |
04 Jan 2024 | 69.53 | 70.40 | 69.50 | 69.50 | 69.50 | 7,852 |
03 Jan 2024 | 70.68 | 71.05 | 69.55 | 69.79 | 69.79 | 14,074 |
02 Jan 2024 | 72.00 | 71.85 | 70.50 | 71.17 | 71.17 | 7,707 |
29 Dec 2023 | 72.10 | 72.15 | 71.15 | 71.44 | 71.44 | 10,501 |
28 Dec 2023 | 72.82 | 72.85 | 71.95 | 72.18 | 72.18 | 9,193 |
27 Dec 2023 | 70.10 | 72.80 | 70.75 | 72.66 | 72.66 | 10,107 |
22 Dec 2023 | 70.35 | 71.10 | 70.35 | 70.76 | 70.76 | 5,644 |
21 Dec 2023 | 72.00 | 70.90 | 70.20 | 70.41 | 70.41 | 6,113 |
20 Dec 2023 | 70.20 | 71.65 | 69.70 | 71.34 | 71.34 | 14,397 |
19 Dec 2023 | 70.10 | 70.45 | 69.85 | 70.12 | 70.12 | 13,856 |
18 Dec 2023 | 70.53 | 71.00 | 69.70 | 70.14 | 70.14 | 15,964 |
15 Dec 2023 | 71.30 | 71.60 | 70.65 | 71.07 | 71.07 | 45,017 |
14 Dec 2023 | 70.30 | 72.25 | 70.75 | 71.29 | 71.29 | 29,445 |
13 Dec 2023 | 68.20 | 68.45 | 67.85 | 68.18 | 68.18 | 57,595 |
12 Dec 2023 | 69.53 | 69.45 | 67.85 | 68.33 | 68.33 | 8,230 |
11 Dec 2023 | 69.00 | 69.35 | 68.50 | 69.09 | 69.09 | 7,025 |
08 Dec 2023 | 69.00 | 69.89 | 68.95 | 69.43 | 69.43 | 13,673 |
07 Dec 2023 | 70.00 | 70.15 | 67.90 | 68.34 | 68.34 | 9,314 |
06 Dec 2023 | 68.45 | 70.70 | 68.45 | 70.60 | 70.60 | 21,897 |
05 Dec 2023 | 67.00 | 69.15 | 67.45 | 68.18 | 68.18 | 39,850 |
04 Dec 2023 | 65.78 | 67.15 | 65.90 | 66.60 | 66.60 | 10,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |