Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 62.20 | 62.95 | 62.20 | 62.85 | 62.85 | 737 |
22 Apr 2024 | 61.47 | 62.40 | 61.80 | 62.10 | 62.10 | 25,619 |
19 Apr 2024 | 58.75 | 66.60 | 60.90 | 61.13 | 61.13 | 53,261 |
18 Apr 2024 | 66.00 | 66.61 | 65.52 | 66.30 | 66.30 | 10,258 |
17 Apr 2024 | 65.63 | 66.65 | 65.85 | 65.78 | 65.78 | 24,229 |
16 Apr 2024 | 65.47 | 65.70 | 65.05 | 65.13 | 65.13 | 11,445 |
15 Apr 2024 | 66.45 | 66.90 | 65.74 | 66.15 | 66.15 | 18,379 |
12 Apr 2024 | 66.50 | 66.85 | 65.50 | 65.63 | 65.63 | 17,982 |
11 Apr 2024 | 66.50 | 66.60 | 65.86 | 66.55 | 66.55 | 10,602 |
10 Apr 2024 | 66.80 | 67.10 | 66.25 | 66.30 | 66.30 | 33,341 |
09 Apr 2024 | 66.45 | 67.90 | 66.80 | 67.47 | 67.47 | 12,315 |
08 Apr 2024 | 66.10 | 66.32 | 65.90 | 66.20 | 66.20 | 9,190 |
05 Apr 2024 | 66.00 | 65.95 | 65.10 | 65.18 | 65.18 | 13,195 |
04 Apr 2024 | 65.72 | 66.35 | 65.50 | 65.88 | 65.88 | 15,741 |
03 Apr 2024 | 64.50 | 66.05 | 64.50 | 65.53 | 65.53 | 13,351 |
02 Apr 2024 | 64.20 | 65.75 | 64.50 | 64.70 | 64.70 | 29,484 |
28 Mar 2024 | 65.13 | 65.75 | 65.25 | 65.43 | 65.43 | 25,709 |
27 Mar 2024 | 65.47 | 66.75 | 65.04 | 65.13 | 65.13 | 19,560 |
26 Mar 2024 | 64.65 | 65.75 | 64.75 | 64.90 | 64.90 | 19,747 |
25 Mar 2024 | 64.15 | 65.00 | 64.00 | 64.35 | 64.35 | 12,649 |
22 Mar 2024 | 64.40 | 65.15 | 64.20 | 64.50 | 64.50 | 12,343 |
21 Mar 2024 | 64.35 | 64.70 | 64.05 | 64.70 | 64.70 | 16,188 |
20 Mar 2024 | 64.80 | 64.90 | 63.65 | 63.88 | 63.88 | 10,389 |
19 Mar 2024 | 64.15 | 65.10 | 64.20 | 64.55 | 64.55 | 13,044 |
18 Mar 2024 | 64.10 | 64.96 | 64.00 | 64.40 | 64.40 | 9,747 |
15 Mar 2024 | 64.35 | 65.00 | 64.14 | 64.55 | 64.55 | 83,254 |
14 Mar 2024 | 63.58 | 64.70 | 64.05 | 64.15 | 64.15 | 8,599 |
13 Mar 2024 | 64.10 | 64.10 | 63.69 | 64.20 | 64.20 | 6,559 |
12 Mar 2024 | 62.75 | 64.00 | 62.95 | 63.13 | 63.13 | 8,258 |
11 Mar 2024 | 64.60 | 65.00 | 63.10 | 63.38 | 63.38 | 15,393 |
08 Mar 2024 | 65.07 | 65.35 | 64.60 | 65.13 | 65.13 | 6,808 |
07 Mar 2024 | 64.35 | 65.25 | 64.00 | 65.28 | 65.28 | 7,858 |
06 Mar 2024 | 65.07 | 65.60 | 64.25 | 64.40 | 64.40 | 13,817 |
05 Mar 2024 | 64.40 | 64.95 | 64.26 | 64.30 | 64.30 | 8,042 |
04 Mar 2024 | 64.35 | 64.85 | 64.35 | 64.45 | 64.45 | 10,947 |
01 Mar 2024 | 64.30 | 65.00 | 64.30 | 64.65 | 64.65 | 9,677 |
29 Feb 2024 | 63.72 | 64.45 | 63.74 | 63.72 | 63.72 | 10,588 |
28 Feb 2024 | 64.55 | 65.00 | 63.75 | 63.92 | 63.92 | 33,618 |
27 Feb 2024 | 64.25 | 65.15 | 64.47 | 65.07 | 65.07 | 30,527 |
26 Feb 2024 | 63.13 | 64.45 | 63.70 | 63.92 | 63.92 | 17,659 |
23 Feb 2024 | 61.78 | 63.00 | 62.30 | 62.65 | 62.65 | 15,972 |
22 Feb 2024 | 60.00 | 63.25 | 57.40 | 62.55 | 62.55 | 24,916 |
21 Feb 2024 | 61.22 | 61.05 | 60.00 | 60.30 | 60.30 | 13,393 |
20 Feb 2024 | 61.47 | 61.65 | 60.55 | 61.38 | 61.38 | 11,113 |
19 Feb 2024 | 62.65 | 62.05 | 61.00 | 61.47 | 61.47 | 13,133 |
16 Feb 2024 | 62.90 | 63.30 | 62.60 | 63.28 | 63.28 | 33,896 |
15 Feb 2024 | 61.88 | 62.90 | 62.00 | 62.20 | 62.20 | 4,277 |
14 Feb 2024 | 60.70 | 62.40 | 61.45 | 62.15 | 62.15 | 10,443 |
13 Feb 2024 | 62.05 | 62.30 | 61.00 | 61.38 | 61.38 | 24,876 |
12 Feb 2024 | 62.05 | 62.55 | 62.04 | 62.35 | 62.35 | 75,652 |
09 Feb 2024 | 62.30 | 62.15 | 61.52 | 62.20 | 62.20 | 10,209 |
08 Feb 2024 | 61.67 | 62.55 | 61.85 | 61.83 | 61.83 | 9,067 |
07 Feb 2024 | 62.50 | 62.50 | 61.70 | 61.72 | 61.72 | 83,896 |
06 Feb 2024 | 61.72 | 62.40 | 61.95 | 62.10 | 62.10 | 13,267 |
05 Feb 2024 | 61.22 | 61.75 | 61.15 | 61.47 | 61.47 | 9,223 |
02 Feb 2024 | 60.95 | 61.65 | 61.09 | 61.22 | 61.22 | 10,060 |
01 Feb 2024 | 60.25 | 61.00 | 60.29 | 60.35 | 60.35 | 10,030 |
31 Jan 2024 | 61.38 | 61.34 | 60.85 | 61.17 | 61.17 | 30,375 |
30 Jan 2024 | 60.45 | 61.50 | 60.69 | 60.75 | 60.75 | 17,711 |
29 Jan 2024 | 60.85 | 61.45 | 60.41 | 60.70 | 60.70 | 24,841 |
26 Jan 2024 | 61.78 | 61.20 | 60.80 | 61.13 | 61.13 | 10,755 |
25 Jan 2024 | 61.53 | 61.35 | 61.05 | 61.67 | 61.67 | 13,706 |
24 Jan 2024 | 60.70 | 61.80 | 60.90 | 61.13 | 61.13 | 14,731 |
23 Jan 2024 | 59.92 | 61.00 | 60.30 | 60.95 | 60.95 | 14,167 |
22 Jan 2024 | 59.42 | 60.17 | 58.95 | 60.50 | 60.50 | 15,917 |
19 Jan 2024 | 59.42 | 59.45 | 58.45 | 58.60 | 58.60 | 14,478 |
18 Jan 2024 | 59.22 | 59.45 | 59.00 | 59.33 | 59.33 | 10,012 |
17 Jan 2024 | 58.25 | 59.31 | 58.25 | 58.55 | 58.55 | 9,610 |
16 Jan 2024 | 59.28 | 59.85 | 58.60 | 59.28 | 59.28 | 23,961 |
15 Jan 2024 | 59.55 | 60.10 | 59.31 | 59.47 | 59.47 | 11,712 |
12 Jan 2024 | 57.47 | 59.75 | 58.55 | 59.58 | 59.58 | 11,331 |
11 Jan 2024 | 58.55 | 58.45 | 57.90 | 58.40 | 58.40 | 10,349 |
10 Jan 2024 | 58.10 | 58.56 | 57.90 | 58.45 | 58.45 | 15,189 |
09 Jan 2024 | 58.20 | 59.05 | 58.00 | 58.50 | 58.50 | 33,962 |
08 Jan 2024 | 56.35 | 58.10 | 56.50 | 57.58 | 57.58 | 17,326 |
05 Jan 2024 | 55.78 | 56.70 | 55.70 | 56.55 | 56.55 | 17,809 |
04 Jan 2024 | 56.50 | 57.15 | 55.85 | 56.00 | 56.00 | 15,346 |
03 Jan 2024 | 55.72 | 57.10 | 56.20 | 56.50 | 56.50 | 10,168 |
02 Jan 2024 | 56.70 | 56.95 | 56.45 | 56.85 | 56.85 | 9,398 |
29 Dec 2023 | 56.65 | 56.75 | 56.40 | 56.80 | 56.80 | 5,740 |
28 Dec 2023 | 57.03 | 57.00 | 56.55 | 57.13 | 57.13 | 5,154 |
27 Dec 2023 | 57.03 | 57.65 | 57.05 | 57.22 | 57.22 | 8,047 |
22 Dec 2023 | 56.80 | 57.20 | 56.65 | 56.80 | 56.80 | 11,115 |
21 Dec 2023 | 55.88 | 56.95 | 55.97 | 56.90 | 56.90 | 11,808 |
20 Dec 2023 | 56.00 | 56.95 | 55.90 | 56.85 | 56.85 | 12,608 |
19 Dec 2023 | 55.38 | 56.50 | 55.40 | 56.10 | 56.10 | 14,079 |
18 Dec 2023 | 54.80 | 55.65 | 54.65 | 55.47 | 55.47 | 26,216 |
15 Dec 2023 | 54.00 | 55.00 | 54.20 | 54.45 | 54.45 | 12,784 |
14 Dec 2023 | 53.67 | 54.55 | 53.54 | 54.25 | 54.25 | 14,226 |
13 Dec 2023 | 52.95 | 53.55 | 53.10 | 53.13 | 53.13 | 23,680 |
12 Dec 2023 | 53.28 | 53.35 | 52.95 | 53.33 | 53.33 | 9,075 |
11 Dec 2023 | 52.60 | 53.25 | 52.60 | 52.85 | 52.85 | 8,354 |
08 Dec 2023 | 51.72 | 53.00 | 51.75 | 52.75 | 52.75 | 98,985 |
07 Dec 2023 | 51.67 | 52.20 | 51.45 | 51.53 | 51.53 | 10,733 |
06 Dec 2023 | 52.20 | 52.45 | 51.50 | 51.83 | 51.83 | 10,686 |
05 Dec 2023 | 49.68 | 52.20 | 50.00 | 52.25 | 52.25 | 12,494 |
04 Dec 2023 | 50.17 | 50.90 | 50.09 | 50.12 | 50.12 | 8,745 |
01 Dec 2023 | 49.42 | 50.60 | 49.38 | 50.15 | 50.15 | 9,901 |
30 Nov 2023 | 49.81 | 49.92 | 49.24 | 49.81 | 49.81 | 15,410 |
29 Nov 2023 | 49.28 | 49.86 | 49.40 | 49.58 | 49.58 | 17,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |