Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 64.60 | 66.70 | 63.80 | 65.76 | 65.76 | 8,556 |
23 Apr 2024 | 65.20 | 65.60 | 64.60 | 65.01 | 65.01 | 6,305 |
22 Apr 2024 | 64.60 | 65.10 | 64.40 | 64.50 | 64.50 | 2,954 |
19 Apr 2024 | 64.60 | 64.79 | 64.40 | 64.53 | 64.53 | 5,321 |
18 Apr 2024 | 64.80 | 64.81 | 64.20 | 64.60 | 64.60 | 6,901 |
17 Apr 2024 | 63.75 | 64.80 | 63.60 | 64.60 | 64.60 | 6,067 |
16 Apr 2024 | 64.50 | 64.36 | 63.70 | 63.70 | 63.70 | 5,301 |
15 Apr 2024 | 64.90 | 65.20 | 64.40 | 64.75 | 64.75 | 84,874 |
12 Apr 2024 | 65.80 | 65.90 | 64.80 | 64.80 | 64.80 | 9,495 |
11 Apr 2024 | 65.30 | 65.90 | 65.20 | 65.71 | 65.71 | 8,117 |
10 Apr 2024 | 64.20 | 65.31 | 64.40 | 65.30 | 65.30 | 13,072 |
09 Apr 2024 | 64.40 | 64.60 | 62.80 | 64.20 | 64.20 | 17,460 |
08 Apr 2024 | 64.90 | 65.30 | 63.55 | 64.90 | 64.90 | 9,072 |
05 Apr 2024 | 64.10 | 65.30 | 64.00 | 64.84 | 64.84 | 6,102 |
04 Apr 2024 | 63.25 | 64.71 | 63.50 | 63.77 | 63.77 | 6,343 |
03 Apr 2024 | 61.90 | 64.85 | 62.21 | 63.31 | 63.31 | 8,560 |
02 Apr 2024 | 66.15 | 66.60 | 63.60 | 66.00 | 66.00 | 26,715 |
28 Mar 2024 | 66.30 | 66.35 | 65.80 | 66.21 | 66.21 | 13,366 |
27 Mar 2024 | 65.03 | 67.60 | 65.05 | 65.05 | 65.05 | 12,498 |
26 Mar 2024 | 63.92 | 65.00 | 63.80 | 64.80 | 64.80 | 12,201 |
25 Mar 2024 | 63.92 | 64.25 | 63.45 | 63.89 | 63.89 | 9,129 |
22 Mar 2024 | 63.33 | 63.85 | 63.15 | 63.85 | 63.85 | 13,174 |
21 Mar 2024 | 63.33 | 63.70 | 62.75 | 63.36 | 63.36 | 5,367 |
20 Mar 2024 | 63.17 | 63.50 | 62.90 | 63.21 | 63.21 | 13,587 |
19 Mar 2024 | 64.20 | 64.40 | 63.35 | 63.62 | 63.62 | 17,482 |
18 Mar 2024 | 64.60 | 65.10 | 64.25 | 64.33 | 64.33 | 13,323 |
15 Mar 2024 | 65.07 | 65.50 | 64.65 | 64.94 | 64.94 | 1,810 |
14 Mar 2024 | 65.22 | 65.75 | 64.86 | 65.10 | 65.10 | 6,119 |
13 Mar 2024 | 65.57 | 66.35 | 65.05 | 65.16 | 65.16 | 5,559 |
12 Mar 2024 | 65.82 | 66.35 | 65.80 | 66.00 | 66.00 | 3,235 |
11 Mar 2024 | 65.68 | 66.75 | 65.15 | 65.41 | 65.41 | 12,425 |
08 Mar 2024 | 66.60 | 66.70 | 66.15 | 66.47 | 66.47 | 5,183 |
07 Mar 2024 | 66.75 | 66.76 | 66.00 | 66.57 | 66.57 | 8,235 |
06 Mar 2024 | 67.22 | 67.30 | 66.80 | 67.04 | 67.04 | 7,077 |
05 Mar 2024 | 67.13 | 67.80 | 66.30 | 66.68 | 66.68 | 4,695 |
04 Mar 2024 | 67.78 | 68.00 | 66.95 | 67.80 | 67.80 | 9,814 |
01 Mar 2024 | 66.80 | 67.80 | 66.35 | 66.99 | 66.99 | 13,867 |
29 Feb 2024 | 66.70 | 66.80 | 64.40 | 66.80 | 66.80 | 13,671 |
28 Feb 2024 | 67.63 | 69.40 | 67.05 | 69.04 | 69.04 | 7,805 |
27 Feb 2024 | 66.70 | 67.65 | 66.20 | 66.31 | 66.31 | 79,788 |
26 Feb 2024 | 66.60 | 67.15 | 66.60 | 66.80 | 66.80 | 5,349 |
23 Feb 2024 | 67.38 | 67.25 | 66.00 | 66.51 | 66.51 | 7,032 |
22 Feb 2024 | 69.22 | 69.35 | 67.40 | 67.41 | 67.41 | 10,901 |
21 Feb 2024 | 67.93 | 69.25 | 67.75 | 68.13 | 68.13 | 9,901 |
20 Feb 2024 | 66.40 | 69.25 | 65.90 | 68.08 | 68.08 | 43,844 |
19 Feb 2024 | 63.42 | 63.45 | 61.90 | 62.43 | 62.43 | 5,131 |
16 Feb 2024 | 63.03 | 63.70 | 63.00 | 63.35 | 63.35 | 2,058 |
15 Feb 2024 | 64.00 | 63.85 | 62.59 | 62.96 | 62.96 | 2,042 |
14 Feb 2024 | 63.28 | 64.50 | 63.10 | 63.91 | 63.91 | 5,002 |
13 Feb 2024 | 63.17 | 63.35 | 62.55 | 63.15 | 63.15 | 10,795 |
12 Feb 2024 | 63.22 | 63.64 | 62.90 | 63.30 | 63.30 | 3,336 |
09 Feb 2024 | 63.58 | 63.65 | 63.10 | 63.18 | 63.18 | 2,459 |
08 Feb 2024 | 63.03 | 64.00 | 63.30 | 63.58 | 63.58 | 2,903 |
07 Feb 2024 | 62.95 | 63.40 | 62.85 | 63.20 | 63.20 | 4,656 |
06 Feb 2024 | 62.50 | 63.05 | 61.70 | 62.91 | 62.91 | 8,325 |
05 Feb 2024 | 62.65 | 63.65 | 62.40 | 62.91 | 62.91 | 10,377 |
02 Feb 2024 | 64.00 | 64.06 | 62.80 | 64.06 | 64.06 | 486 |
01 Feb 2024 | 64.05 | 64.65 | 63.75 | 64.37 | 64.37 | 1,739 |
31 Jan 2024 | 63.78 | 64.75 | 64.10 | 64.31 | 64.31 | 6,482 |
30 Jan 2024 | 64.90 | 64.70 | 63.70 | 64.55 | 64.55 | 5,292 |
29 Jan 2024 | 65.18 | 65.65 | 64.95 | 65.04 | 65.04 | 2,255 |
26 Jan 2024 | 65.03 | 65.40 | 64.90 | 65.26 | 65.26 | 5,733 |
25 Jan 2024 | 65.32 | 65.45 | 64.55 | 64.79 | 64.79 | 21,321 |
24 Jan 2024 | 65.38 | 65.50 | 65.05 | 65.33 | 65.33 | 4,119 |
23 Jan 2024 | 64.55 | 65.45 | 64.55 | 65.08 | 65.08 | 7,287 |
22 Jan 2024 | 64.00 | 65.25 | 63.90 | 64.83 | 64.83 | 10,297 |
19 Jan 2024 | 64.25 | 64.60 | 63.65 | 64.19 | 64.19 | 5,878 |
18 Jan 2024 | 64.00 | 64.40 | 63.20 | 64.31 | 64.31 | 6,952 |
17 Jan 2024 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | 4,890 |
16 Jan 2024 | 64.90 | 65.05 | 64.25 | 64.34 | 64.34 | 3,388 |
15 Jan 2024 | 64.90 | 65.04 | 64.55 | 64.97 | 64.97 | 2,155 |
12 Jan 2024 | 64.35 | 64.95 | 63.80 | 64.63 | 64.63 | 4,107 |
11 Jan 2024 | 64.40 | 65.00 | 64.05 | 64.35 | 64.35 | 2,350 |
10 Jan 2024 | 64.15 | 64.40 | 63.84 | 64.34 | 64.34 | 7,284 |
09 Jan 2024 | 64.15 | 64.40 | 63.55 | 63.76 | 63.76 | 2,548 |
08 Jan 2024 | 63.03 | 64.00 | 62.70 | 63.35 | 63.35 | 5,073 |
05 Jan 2024 | 63.53 | 63.45 | 63.04 | 63.22 | 63.22 | 4,022 |
04 Jan 2024 | 63.03 | 63.80 | 62.95 | 63.51 | 63.51 | 4,158 |
03 Jan 2024 | 62.50 | 63.25 | 62.50 | 62.96 | 62.96 | 5,312 |
02 Jan 2024 | 62.50 | 63.05 | 62.25 | 62.59 | 62.59 | 3,262 |
29 Dec 2023 | 62.50 | 63.25 | 62.80 | 63.00 | 63.00 | 1,481 |
28 Dec 2023 | 64.00 | 63.90 | 62.75 | 63.17 | 63.17 | 3,719 |
27 Dec 2023 | 64.50 | 64.85 | 63.90 | 64.15 | 64.15 | 1,199 |
22 Dec 2023 | 64.00 | 64.90 | 64.15 | 64.55 | 64.55 | 7,980 |
21 Dec 2023 | 63.78 | 64.05 | 63.65 | 64.04 | 64.04 | 8,571 |
20 Dec 2023 | 63.22 | 64.25 | 63.20 | 64.00 | 64.00 | 6,185 |
19 Dec 2023 | 62.50 | 64.10 | 62.80 | 63.31 | 63.31 | 13,407 |
18 Dec 2023 | 61.67 | 62.65 | 61.30 | 62.55 | 62.55 | 4,714 |
15 Dec 2023 | 62.20 | 62.45 | 61.25 | 61.56 | 61.56 | 9,424 |
14 Dec 2023 | 62.00 | 62.45 | 61.50 | 62.09 | 62.09 | 15,242 |
13 Dec 2023 | 61.42 | 61.95 | 61.55 | 61.65 | 61.65 | 3,809 |
12 Dec 2023 | 61.78 | 62.35 | 61.30 | 61.45 | 61.45 | 5,719 |
11 Dec 2023 | 61.78 | 62.40 | 61.05 | 62.07 | 62.07 | 4,950 |
08 Dec 2023 | 61.33 | 62.10 | 61.10 | 61.19 | 61.19 | 7,788 |
07 Dec 2023 | 60.65 | 61.68 | 60.50 | 61.68 | 61.68 | 4,874 |
06 Dec 2023 | 61.13 | 61.95 | 60.45 | 60.74 | 60.74 | 4,818 |
05 Dec 2023 | 61.58 | 62.00 | 61.15 | 61.15 | 61.15 | 2,670 |
04 Dec 2023 | 61.88 | 62.33 | 61.60 | 62.13 | 62.13 | 5,518 |
01 Dec 2023 | 61.72 | 62.20 | 61.90 | 62.14 | 62.14 | 5,363 |
30 Nov 2023 | 62.00 | 62.00 | 61.05 | 61.75 | 61.75 | 15,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |