Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 71.70 | 71.70 | 70.55 | 71.15 | 71.15 | 5,980 |
22 Apr 2024 | 68.60 | 71.30 | 68.60 | 69.91 | 69.91 | 127,973 |
19 Apr 2024 | 68.30 | 68.40 | 67.80 | 68.24 | 68.24 | 33,321 |
18 Apr 2024 | 68.65 | 69.55 | 68.65 | 69.16 | 69.16 | 197,592 |
17 Apr 2024 | 69.10 | 69.85 | 68.70 | 69.46 | 69.46 | 29,541 |
16 Apr 2024 | 68.60 | 69.65 | 68.60 | 69.20 | 69.20 | 83,671 |
15 Apr 2024 | 69.40 | 70.20 | 69.35 | 69.75 | 69.75 | 29,075 |
12 Apr 2024 | 69.40 | 69.65 | 68.90 | 68.95 | 68.95 | 23,438 |
11 Apr 2024 | 68.80 | 69.01 | 68.10 | 68.55 | 68.55 | 66,622 |
10 Apr 2024 | 69.35 | 69.65 | 68.60 | 68.93 | 68.93 | 53,721 |
09 Apr 2024 | 69.45 | 69.81 | 68.80 | 69.29 | 69.29 | 153,670 |
08 Apr 2024 | 69.95 | 70.20 | 69.45 | 69.54 | 69.54 | 22,861 |
05 Apr 2024 | 69.00 | 70.00 | 68.95 | 69.68 | 69.68 | 41,651 |
04 Apr 2024 | 70.90 | 71.20 | 70.49 | 70.63 | 70.63 | 45,906 |
03 Apr 2024 | 70.40 | 71.45 | 70.25 | 71.26 | 71.26 | 47,266 |
02 Apr 2024 | 70.30 | 70.76 | 69.50 | 70.10 | 70.10 | 287,093 |
28 Mar 2024 | 70.32 | 70.72 | 70.00 | 70.72 | 70.72 | 26,976 |
27 Mar 2024 | 69.68 | 70.90 | 69.68 | 70.70 | 70.70 | 40,796 |
26 Mar 2024 | 70.70 | 71.08 | 70.28 | 70.66 | 70.66 | 184,144 |
25 Mar 2024 | 69.62 | 70.78 | 69.38 | 70.22 | 70.22 | 189,887 |
22 Mar 2024 | 68.32 | 69.88 | 68.32 | 69.61 | 69.61 | 231,041 |
21 Mar 2024 | 67.28 | 68.58 | 66.48 | 68.11 | 68.11 | 41,886 |
20 Mar 2024 | 68.46 | 68.50 | 67.69 | 68.19 | 68.19 | 37,206 |
19 Mar 2024 | 69.24 | 69.24 | 68.30 | 68.55 | 68.55 | 74,429 |
18 Mar 2024 | 68.60 | 68.90 | 67.62 | 68.63 | 68.63 | 40,197 |
15 Mar 2024 | 67.54 | 68.52 | 67.54 | 68.04 | 68.04 | 19,858 |
14 Mar 2024 | 68.76 | 68.84 | 67.68 | 68.55 | 68.55 | 360,362 |
13 Mar 2024 | 68.94 | 69.06 | 67.78 | 68.45 | 68.45 | 30,586 |
12 Mar 2024 | 68.52 | 69.04 | 67.66 | 68.33 | 68.33 | 20,085 |
11 Mar 2024 | 66.54 | 67.80 | 66.10 | 67.20 | 67.20 | 46,234 |
08 Mar 2024 | 67.50 | 68.36 | 67.02 | 67.88 | 67.88 | 24,629 |
07 Mar 2024 | 66.00 | 67.60 | 66.00 | 66.83 | 66.83 | 242,388 |
06 Mar 2024 | 66.30 | 66.96 | 66.08 | 66.59 | 66.59 | 78,790 |
05 Mar 2024 | 65.92 | 67.52 | 65.92 | 66.88 | 66.88 | 396,890 |
04 Mar 2024 | 66.04 | 66.66 | 65.82 | 66.37 | 66.37 | 117,286 |
01 Mar 2024 | 65.32 | 66.08 | 64.28 | 65.77 | 65.77 | 557,325 |
29 Feb 2024 | 63.66 | 64.82 | 63.46 | 64.67 | 64.67 | 166,632 |
28 Feb 2024 | 62.92 | 63.80 | 62.32 | 63.69 | 63.69 | 118,173 |
27 Feb 2024 | 61.94 | 62.78 | 61.88 | 62.30 | 62.30 | 367,012 |
26 Feb 2024 | 62.76 | 62.81 | 61.82 | 62.04 | 62.04 | 62,366 |
23 Feb 2024 | 63.80 | 63.86 | 62.02 | 62.85 | 62.85 | 99,711 |
22 Feb 2024 | 63.20 | 63.68 | 58.52 | 62.84 | 62.84 | 288,381 |
21 Feb 2024 | 58.70 | 58.70 | 57.20 | 58.35 | 58.35 | 57,998 |
20 Feb 2024 | 58.36 | 58.81 | 57.57 | 58.04 | 58.04 | 111,642 |
19 Feb 2024 | 58.56 | 59.10 | 58.18 | 58.66 | 58.66 | 190,233 |
16 Feb 2024 | 57.66 | 58.89 | 57.56 | 58.52 | 58.52 | 81,417 |
15 Feb 2024 | 57.26 | 57.76 | 56.86 | 57.21 | 57.21 | 24,276 |
14 Feb 2024 | 55.22 | 56.44 | 55.22 | 56.20 | 56.20 | 9,782 |
13 Feb 2024 | 57.50 | 57.50 | 55.88 | 56.07 | 56.07 | 123,547 |
12 Feb 2024 | 56.44 | 57.48 | 56.44 | 57.12 | 57.12 | 28,688 |
09 Feb 2024 | 56.66 | 57.22 | 56.36 | 56.43 | 56.43 | 64,621 |
08 Feb 2024 | 57.78 | 58.24 | 56.95 | 57.55 | 57.55 | 224,030 |
07 Feb 2024 | 58.50 | 58.54 | 57.56 | 58.08 | 58.08 | 136,088 |
06 Feb 2024 | 57.56 | 58.44 | 57.34 | 57.82 | 57.82 | 42,207 |
05 Feb 2024 | 59.20 | 59.56 | 57.90 | 58.18 | 58.18 | 51,733 |
02 Feb 2024 | 58.14 | 60.32 | 58.14 | 59.81 | 59.81 | 893,279 |
01 Feb 2024 | 56.86 | 58.66 | 56.86 | 57.78 | 57.78 | 54,580 |
31 Jan 2024 | 57.60 | 58.06 | 57.53 | 57.78 | 57.78 | 63,037 |
30 Jan 2024 | 58.10 | 58.30 | 57.40 | 57.96 | 57.96 | 135,817 |
29 Jan 2024 | 57.96 | 57.96 | 57.15 | 57.89 | 57.89 | 21,782 |
26 Jan 2024 | 56.76 | 57.82 | 56.71 | 57.43 | 57.43 | 71,245 |
25 Jan 2024 | 57.36 | 57.56 | 56.50 | 56.96 | 56.96 | 56,994 |
24 Jan 2024 | 56.60 | 57.48 | 56.36 | 57.18 | 57.18 | 73,351 |
23 Jan 2024 | 56.72 | 56.72 | 55.91 | 56.48 | 56.48 | 92,837 |
22 Jan 2024 | 55.40 | 56.22 | 55.40 | 56.09 | 56.09 | 35,260 |
19 Jan 2024 | 57.10 | 57.84 | 54.75 | 55.66 | 55.66 | 240,519 |
18 Jan 2024 | 57.36 | 57.70 | 56.60 | 57.29 | 57.29 | 37,329 |
17 Jan 2024 | 56.78 | 56.92 | 56.06 | 56.85 | 56.85 | 48,196 |
16 Jan 2024 | 57.46 | 57.82 | 57.04 | 57.67 | 57.67 | 57,148 |
15 Jan 2024 | 60.64 | 60.64 | 58.44 | 58.95 | 58.95 | 29,443 |
12 Jan 2024 | 59.98 | 60.74 | 59.28 | 60.25 | 60.25 | 25,035 |
11 Jan 2024 | 59.62 | 59.92 | 59.18 | 59.54 | 59.54 | 44,643 |
10 Jan 2024 | 58.42 | 59.10 | 58.42 | 58.78 | 58.78 | 28,673 |
09 Jan 2024 | 58.76 | 58.98 | 58.48 | 58.72 | 58.72 | 134,067 |
08 Jan 2024 | 58.24 | 58.84 | 57.85 | 58.51 | 58.51 | 38,310 |
05 Jan 2024 | 57.56 | 58.26 | 57.06 | 57.88 | 57.88 | 23,061 |
04 Jan 2024 | 56.94 | 57.80 | 56.74 | 57.48 | 57.48 | 43,829 |
03 Jan 2024 | 58.00 | 58.88 | 56.86 | 57.23 | 57.23 | 64,806 |
02 Jan 2024 | 59.40 | 59.40 | 58.37 | 58.82 | 58.82 | 57,201 |
29 Dec 2023 | 58.38 | 59.10 | 58.38 | 58.93 | 58.93 | 10,917 |
28 Dec 2023 | 59.22 | 59.22 | 58.66 | 58.76 | 58.76 | 34,685 |
27 Dec 2023 | 59.24 | 59.60 | 58.78 | 58.92 | 58.92 | 386,749 |
22 Dec 2023 | 59.26 | 59.40 | 58.56 | 58.82 | 58.82 | 423,355 |
21 Dec 2023 | 58.40 | 59.36 | 58.40 | 59.26 | 59.26 | 37,240 |
20 Dec 2023 | 58.02 | 59.26 | 58.02 | 59.20 | 59.20 | 539,441 |
19 Dec 2023 | 57.54 | 59.00 | 57.54 | 58.54 | 58.54 | 54,074 |
18 Dec 2023 | 57.42 | 58.24 | 57.10 | 58.15 | 58.15 | 62,814 |
15 Dec 2023 | 56.72 | 57.94 | 56.72 | 57.87 | 57.87 | 950,127 |
14 Dec 2023 | 55.98 | 56.82 | 54.38 | 56.44 | 56.44 | 71,928 |
13 Dec 2023 | 55.38 | 55.38 | 54.62 | 54.90 | 54.90 | 323,239 |
12 Dec 2023 | 56.62 | 56.62 | 55.51 | 55.52 | 55.52 | 70,889 |
11 Dec 2023 | 57.20 | 57.20 | 56.24 | 56.36 | 56.36 | 87,116 |
08 Dec 2023 | 57.36 | 57.58 | 56.89 | 57.36 | 57.36 | 53,221 |
07 Dec 2023 | 58.20 | 58.20 | 56.72 | 57.31 | 57.31 | 115,810 |
06 Dec 2023 | 57.70 | 57.94 | 56.92 | 57.85 | 57.85 | 31,128 |
05 Dec 2023 | 57.00 | 57.44 | 56.50 | 57.10 | 57.10 | 29,491 |
04 Dec 2023 | 57.50 | 58.18 | 57.07 | 57.30 | 57.30 | 95,846 |
01 Dec 2023 | 58.24 | 58.28 | 57.46 | 57.93 | 57.93 | 68,321 |
30 Nov 2023 | 57.98 | 58.22 | 57.08 | 57.25 | 57.25 | 161,356 |
29 Nov 2023 | 56.12 | 57.86 | 56.04 | 57.55 | 57.55 | 141,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |