Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 60.02 | 60.13 | 60.02 | 60.13 | 60.13 | 103 |
23 Apr 2024 | 60.13 | 60.59 | 60.13 | 60.59 | 60.59 | 89 |
22 Apr 2024 | 59.54 | 59.54 | 58.27 | 58.96 | 58.96 | 102 |
19 Apr 2024 | 58.68 | 59.56 | 58.12 | 59.33 | 59.33 | 312 |
18 Apr 2024 | 59.49 | 59.49 | 58.33 | 58.33 | 58.33 | 108 |
17 Apr 2024 | 61.02 | 61.02 | 59.07 | 59.07 | 59.07 | 104 |
16 Apr 2024 | 60.67 | 60.67 | 60.40 | 60.40 | 60.40 | 3 |
15 Apr 2024 | 62.97 | 63.44 | 62.97 | 63.44 | 63.44 | 222 |
12 Apr 2024 | 61.92 | 61.92 | 60.87 | 60.87 | 60.87 | 183 |
11 Apr 2024 | 62.70 | 62.88 | 62.70 | 62.88 | 62.88 | 8 |
10 Apr 2024 | 63.15 | 63.15 | 62.70 | 62.79 | 62.79 | 173 |
09 Apr 2024 | 64.42 | 65.01 | 64.40 | 64.53 | 64.53 | 876 |
08 Apr 2024 | 63.18 | 63.18 | 62.84 | 62.92 | 62.92 | 2,436 |
05 Apr 2024 | 62.32 | 62.81 | 62.32 | 62.36 | 62.36 | 90 |
04 Apr 2024 | 64.83 | 65.27 | 63.65 | 63.65 | 63.65 | 29 |
03 Apr 2024 | 64.12 | 64.31 | 64.06 | 64.30 | 64.30 | 503 |
02 Apr 2024 | 63.31 | 63.55 | 62.31 | 62.31 | 62.31 | 51 |
28 Mar 2024 | 61.22 | 62.57 | 61.22 | 62.36 | 62.36 | 715 |
27 Mar 2024 | 59.49 | 60.10 | 58.59 | 60.02 | 60.02 | 537 |
26 Mar 2024 | 58.83 | 58.99 | 58.80 | 58.80 | 58.80 | 12 |
25 Mar 2024 | 60.16 | 60.22 | 57.61 | 57.90 | 57.90 | 5,442 |
22 Mar 2024 | 58.74 | 59.14 | 58.36 | 59.14 | 59.14 | 1,144 |
21 Mar 2024 | 57.38 | 58.61 | 57.26 | 58.52 | 58.52 | 191 |
20 Mar 2024 | 55.28 | 56.42 | 54.73 | 55.97 | 55.97 | 880 |
19 Mar 2024 | 59.47 | 59.47 | 54.92 | 57.96 | 57.96 | 1,166 |
18 Mar 2024 | 60.57 | 60.57 | 59.56 | 60.02 | 60.02 | 7 |
15 Mar 2024 | 60.58 | 61.00 | 60.58 | 60.94 | 60.94 | 46 |
14 Mar 2024 | 62.29 | 62.63 | 60.46 | 60.46 | 60.46 | 62 |
13 Mar 2024 | 63.46 | 63.51 | 63.07 | 63.07 | 63.07 | 476 |
12 Mar 2024 | 63.26 | 64.23 | 63.26 | 64.23 | 64.23 | 402 |
11 Mar 2024 | 64.35 | 65.15 | 64.15 | 64.15 | 64.15 | 1,963 |
08 Mar 2024 | 67.31 | 67.31 | 66.47 | 66.47 | 66.47 | 2 |
07 Mar 2024 | 65.50 | 66.04 | 64.91 | 66.04 | 66.04 | 35 |
06 Mar 2024 | 64.13 | 64.76 | 63.91 | 64.38 | 64.38 | 6 |
05 Mar 2024 | 62.45 | 63.51 | 62.06 | 63.20 | 63.20 | 1,368 |
04 Mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 2 |
01 Mar 2024 | 61.74 | 62.49 | 61.74 | 62.49 | 62.49 | 103 |
29 Feb 2024 | 62.78 | 62.79 | 61.99 | 61.99 | 61.99 | 11 |
28 Feb 2024 | 63.35 | 64.08 | 63.35 | 63.38 | 63.38 | 9 |
27 Feb 2024 | 62.79 | 63.68 | 62.79 | 63.68 | 63.68 | 392 |
26 Feb 2024 | 63.75 | 64.46 | 63.27 | 63.27 | 63.27 | 10 |
23 Feb 2024 | 61.40 | 63.58 | 61.40 | 63.48 | 63.48 | 169 |
22 Feb 2024 | 65.59 | 65.59 | 64.32 | 65.59 | 65.59 | 8 |
21 Feb 2024 | 64.78 | 65.98 | 64.78 | 65.35 | 65.35 | 457 |
20 Feb 2024 | 65.61 | 65.87 | 64.99 | 64.99 | 64.99 | 28 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.85 | 67.35 | 66.79 | 67.35 | 67.35 | 13 |
15 Feb 2024 | 67.58 | 67.78 | 67.38 | 67.38 | 67.38 | 14 |
14 Feb 2024 | 67.66 | 67.66 | 66.88 | 67.34 | 67.34 | 98,027 |
13 Feb 2024 | 68.77 | 68.77 | 67.51 | 67.51 | 67.51 | 21 |
12 Feb 2024 | 70.09 | 70.42 | 69.91 | 70.04 | 70.04 | 6 |
09 Feb 2024 | 70.03 | 70.21 | 69.80 | 69.91 | 69.91 | 278 |
08 Feb 2024 | 69.75 | 70.14 | 69.57 | 69.80 | 69.80 | 1 |
07 Feb 2024 | 69.31 | 69.31 | 68.84 | 68.84 | 68.84 | 23 |
06 Feb 2024 | 67.65 | 69.49 | 67.65 | 69.49 | 69.49 | 31 |
05 Feb 2024 | 68.14 | 68.14 | 67.36 | 67.45 | 67.45 | 234 |
02 Feb 2024 | 68.40 | 68.41 | 68.40 | 68.41 | 68.41 | 1 |
01 Feb 2024 | 67.95 | 68.23 | 67.65 | 67.65 | 67.65 | 65 |
31 Jan 2024 | 68.45 | 68.91 | 67.99 | 67.99 | 67.99 | 111 |
30 Jan 2024 | 69.80 | 70.25 | 68.88 | 68.88 | 68.88 | 18 |
29 Jan 2024 | 69.25 | 70.33 | 69.25 | 69.80 | 69.80 | 338 |
26 Jan 2024 | 70.06 | 70.06 | 68.53 | 68.53 | 68.53 | 561 |
25 Jan 2024 | 70.75 | 71.18 | 70.42 | 71.18 | 71.18 | 215 |
24 Jan 2024 | 73.51 | 73.51 | 70.38 | 70.38 | 70.38 | 206 |
23 Jan 2024 | 74.13 | 74.25 | 73.20 | 73.31 | 73.31 | 148 |
22 Jan 2024 | 75.38 | 75.38 | 74.27 | 74.27 | 74.27 | 23 |
19 Jan 2024 | 75.28 | 75.55 | 73.49 | 74.35 | 74.35 | 152 |
18 Jan 2024 | 74.26 | 74.93 | 73.93 | 73.93 | 73.93 | 41 |
17 Jan 2024 | 73.25 | 73.75 | 73.25 | 73.54 | 73.54 | 59 |
16 Jan 2024 | 72.60 | 73.83 | 72.55 | 73.83 | 73.83 | 35 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.52 | 74.02 | 73.09 | 73.48 | 73.48 | 27 |
11 Jan 2024 | 74.11 | 74.31 | 73.09 | 73.09 | 73.09 | 59 |
10 Jan 2024 | 73.86 | 74.77 | 73.50 | 74.60 | 74.60 | 70 |
09 Jan 2024 | 73.07 | 73.54 | 72.51 | 73.54 | 73.54 | 99 |
08 Jan 2024 | 72.77 | 75.34 | 72.77 | 75.19 | 75.19 | 62 |
05 Jan 2024 | 72.98 | 72.98 | 72.68 | 72.84 | 72.84 | 13 |
04 Jan 2024 | 71.28 | 71.28 | 71.24 | 71.24 | 71.24 | 29 |
03 Jan 2024 | 73.03 | 73.07 | 71.98 | 71.98 | 71.98 | 127 |
02 Jan 2024 | 72.54 | 73.84 | 72.54 | 73.52 | 73.52 | 73 |
29 Dec 2023 | 73.51 | 74.22 | 72.97 | 73.14 | 73.14 | 49 |
28 Dec 2023 | 74.04 | 74.04 | 73.55 | 73.55 | 73.55 | 379 |
27 Dec 2023 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | 39 |
22 Dec 2023 | 72.44 | 73.15 | 72.44 | 72.95 | 72.95 | 114 |
21 Dec 2023 | 72.67 | 73.15 | 71.90 | 71.90 | 71.90 | 677 |
20 Dec 2023 | 71.50 | 72.15 | 71.50 | 72.15 | 72.15 | 36 |
19 Dec 2023 | 69.95 | 70.75 | 69.95 | 70.66 | 70.66 | 16 |
18 Dec 2023 | 69.56 | 70.00 | 69.17 | 69.59 | 69.59 | 51 |
15 Dec 2023 | 70.00 | 70.31 | 69.25 | 69.25 | 69.25 | 28 |
14 Dec 2023 | 71.09 | 71.70 | 70.33 | 70.37 | 70.37 | 232 |
13 Dec 2023 | 70.83 | 70.83 | 69.67 | 69.67 | 69.67 | 169 |
12 Dec 2023 | 69.00 | 70.92 | 68.90 | 70.79 | 70.79 | 1,206 |
11 Dec 2023 | 68.03 | 68.56 | 67.73 | 68.29 | 68.29 | 168 |
08 Dec 2023 | 69.14 | 69.14 | 67.25 | 67.25 | 67.25 | 216 |
07 Dec 2023 | 68.58 | 68.74 | 67.99 | 68.29 | 68.29 | 158 |
06 Dec 2023 | 68.60 | 69.22 | 68.60 | 68.88 | 68.88 | 16 |
05 Dec 2023 | 69.30 | 70.17 | 68.52 | 68.55 | 68.55 | 161 |
04 Dec 2023 | 69.64 | 70.08 | 69.07 | 69.28 | 69.28 | 276 |
01 Dec 2023 | 67.74 | 70.35 | 67.74 | 70.17 | 70.17 | 999 |
30 Nov 2023 | 67.02 | 68.00 | 67.02 | 67.93 | 67.93 | 978 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |