Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 68.24 | 70.66 | 67.88 | 69.74 | 69.74 | 1,089,060 |
25 Apr 2024 | 67.64 | 68.34 | 66.88 | 67.64 | 67.64 | 2,113,929 |
24 Apr 2024 | 66.10 | 69.32 | 65.62 | 67.26 | 67.26 | 2,538,216 |
23 Apr 2024 | 68.84 | 70.10 | 67.48 | 67.45 | 67.45 | 3,550,477 |
22 Apr 2024 | 70.08 | 70.66 | 68.82 | 70.08 | 70.08 | 518,458 |
19 Apr 2024 | 71.62 | 72.02 | 70.42 | 71.62 | 71.62 | 235,035 |
18 Apr 2024 | 71.01 | 72.32 | 70.64 | 71.01 | 71.01 | 578,669 |
17 Apr 2024 | 70.06 | 72.00 | 69.06 | 70.94 | 70.94 | 460,760 |
16 Apr 2024 | 72.08 | 71.34 | 69.14 | 69.34 | 69.34 | 893,383 |
15 Apr 2024 | 74.56 | 75.18 | 72.08 | 73.09 | 73.09 | 3,362,845 |
12 Apr 2024 | 68.67 | 71.61 | 67.58 | 71.47 | 71.47 | 1,358,713 |
11 Apr 2024 | 67.60 | 69.82 | 67.98 | 67.91 | 67.91 | 549,719 |
10 Apr 2024 | 68.82 | 69.32 | 67.04 | 67.45 | 67.45 | 540,838 |
09 Apr 2024 | 68.21 | 68.82 | 67.48 | 68.21 | 68.21 | 1,738,210 |
08 Apr 2024 | 66.94 | 68.94 | 67.18 | 68.23 | 68.23 | 2,616,975 |
05 Apr 2024 | 66.80 | 67.96 | 66.42 | 66.80 | 66.80 | 847,727 |
04 Apr 2024 | 66.12 | 68.82 | 65.78 | 67.41 | 67.41 | 2,106,457 |
03 Apr 2024 | 62.63 | 66.12 | 62.40 | 65.15 | 65.15 | 4,394,674 |
02 Apr 2024 | 60.80 | 63.48 | 60.58 | 62.35 | 62.35 | 1,217,019 |
28 Mar 2024 | 59.40 | 59.40 | 59.40 | 60.00 | 60.00 | 29,228 |
27 Mar 2024 | 60.06 | 60.50 | 59.00 | 60.00 | 60.00 | 647,123 |
26 Mar 2024 | 60.00 | 60.66 | 59.14 | 60.00 | 60.00 | 319,863 |
25 Mar 2024 | 60.35 | 61.28 | 59.56 | 60.35 | 60.35 | 1,258,122 |
22 Mar 2024 | 60.00 | 61.00 | 59.88 | 60.00 | 60.00 | 616,715 |
21 Mar 2024 | 60.63 | 61.12 | 58.90 | 60.63 | 60.63 | 475,854 |
20 Mar 2024 | 58.33 | 59.48 | 58.16 | 59.47 | 59.47 | 1,269,682 |
19 Mar 2024 | 58.04 | 58.58 | 57.34 | 57.55 | 57.55 | 1,376,823 |
18 Mar 2024 | 57.95 | 58.92 | 57.62 | 57.95 | 57.95 | 350,931 |
15 Mar 2024 | 57.30 | 58.94 | 57.24 | 58.21 | 58.21 | 779,191 |
14 Mar 2024 | 57.20 | 58.36 | 57.48 | 58.23 | 58.23 | 1,269,823 |
13 Mar 2024 | 56.96 | 57.86 | 56.52 | 56.96 | 56.96 | 1,632,456 |
12 Mar 2024 | 56.84 | 57.76 | 54.72 | 56.84 | 56.84 | 1,198,261 |
11 Mar 2024 | 55.36 | 56.14 | 54.70 | 55.36 | 55.36 | 489,175 |
08 Mar 2024 | 55.97 | 56.28 | 55.16 | 55.97 | 55.97 | 1,794,756 |
07 Mar 2024 | 54.23 | 56.40 | 53.76 | 56.21 | 56.21 | 2,030,565 |
06 Mar 2024 | 53.53 | 54.56 | 53.22 | 53.53 | 53.53 | 320,096 |
05 Mar 2024 | 54.35 | 54.82 | 53.32 | 54.35 | 54.35 | 1,587,628 |
04 Mar 2024 | 54.94 | 55.00 | 54.18 | 54.94 | 54.94 | 2,312,607 |
01 Mar 2024 | 54.56 | 55.44 | 54.00 | 54.56 | 54.56 | 1,673,061 |
29 Feb 2024 | 55.30 | 54.96 | 54.32 | 54.44 | 54.44 | 1,888,618 |
28 Feb 2024 | 56.04 | 56.48 | 54.10 | 54.88 | 54.88 | 219,158 |
27 Feb 2024 | 56.63 | 56.94 | 56.00 | 56.63 | 56.63 | 365,127 |
26 Feb 2024 | 55.60 | 56.40 | 55.44 | 55.60 | 55.60 | 253,606 |
23 Feb 2024 | 57.13 | 57.06 | 55.94 | 56.08 | 56.08 | 747,746 |
22 Feb 2024 | 57.91 | 58.32 | 56.84 | 57.91 | 57.91 | 537,790 |
21 Feb 2024 | 57.24 | 58.58 | 56.72 | 57.22 | 57.22 | 999,643 |
20 Feb 2024 | 56.40 | 57.50 | 56.10 | 57.49 | 57.49 | 370,152 |
19 Feb 2024 | 57.83 | 57.92 | 56.90 | 57.83 | 57.83 | 1,537,336 |
16 Feb 2024 | 56.40 | 58.56 | 55.66 | 57.55 | 57.55 | 347,282 |
15 Feb 2024 | 55.95 | 57.10 | 55.40 | 55.95 | 55.95 | 1,462,349 |
14 Feb 2024 | 56.08 | 57.16 | 55.20 | 56.08 | 56.08 | 918,042 |
13 Feb 2024 | 59.17 | 59.82 | 57.68 | 58.04 | 58.04 | 765,938 |
12 Feb 2024 | 58.65 | 59.28 | 58.10 | 58.65 | 58.65 | 314,598 |
09 Feb 2024 | 60.23 | 59.70 | 58.38 | 59.07 | 59.07 | 104,452 |
08 Feb 2024 | 59.70 | 60.20 | 59.21 | 59.70 | 59.70 | 324,981 |
07 Feb 2024 | 60.33 | 61.14 | 59.06 | 60.00 | 60.00 | 1,582,004 |
06 Feb 2024 | 60.04 | 61.04 | 58.90 | 60.04 | 60.04 | 880,811 |
05 Feb 2024 | 60.92 | 61.00 | 59.20 | 59.72 | 59.72 | 1,564,343 |
02 Feb 2024 | 61.81 | 62.34 | 61.07 | 61.81 | 61.81 | 606,555 |
01 Feb 2024 | 62.18 | 62.32 | 61.16 | 62.18 | 62.18 | 709,218 |
31 Jan 2024 | 61.74 | 62.06 | 61.44 | 61.74 | 61.74 | 917,339 |
30 Jan 2024 | 62.44 | 63.18 | 61.22 | 61.68 | 61.68 | 771,664 |
29 Jan 2024 | 62.69 | 62.94 | 62.06 | 62.69 | 62.69 | 421,042 |
26 Jan 2024 | 63.26 | 62.90 | 61.52 | 61.81 | 61.81 | 363,459 |
25 Jan 2024 | 63.76 | 62.62 | 61.20 | 61.95 | 61.95 | 1,400,951 |
24 Jan 2024 | 64.40 | 64.68 | 62.06 | 63.11 | 63.11 | 1,630,159 |
23 Jan 2024 | 59.57 | 63.05 | 58.52 | 61.97 | 61.97 | 1,331,642 |
22 Jan 2024 | 60.98 | 59.60 | 58.38 | 59.53 | 59.53 | 985,632 |
19 Jan 2024 | 61.07 | 61.40 | 59.40 | 59.85 | 59.85 | 1,338,367 |
18 Jan 2024 | 60.54 | 61.00 | 59.78 | 60.54 | 60.54 | 1,025,798 |
17 Jan 2024 | 60.73 | 62.66 | 59.96 | 60.73 | 60.73 | 957,777 |
16 Jan 2024 | 62.06 | 63.02 | 61.66 | 62.06 | 62.06 | 828,088 |
15 Jan 2024 | 63.30 | 63.92 | 62.64 | 63.57 | 63.57 | 445,822 |
12 Jan 2024 | 65.91 | 66.40 | 63.90 | 64.63 | 64.63 | 1,109,794 |
11 Jan 2024 | 66.82 | 66.92 | 65.46 | 65.51 | 65.51 | 772,615 |
10 Jan 2024 | 65.97 | 66.96 | 65.60 | 65.97 | 65.97 | 1,086,214 |
09 Jan 2024 | 66.42 | 67.16 | 65.86 | 66.42 | 66.42 | 641,255 |
08 Jan 2024 | 66.35 | 66.62 | 65.56 | 66.35 | 66.35 | 2,538,955 |
05 Jan 2024 | 65.43 | 66.92 | 65.30 | 66.75 | 66.75 | 649,279 |
04 Jan 2024 | 67.17 | 67.56 | 65.52 | 65.83 | 65.83 | 423,828 |
03 Jan 2024 | 67.70 | 67.80 | 65.88 | 66.37 | 66.37 | 711,203 |
02 Jan 2024 | 68.73 | 69.00 | 67.72 | 68.73 | 68.73 | 1,562,875 |
29 Dec 2023 | 68.37 | 68.70 | 67.80 | 68.37 | 68.37 | 612,700 |
28 Dec 2023 | 68.56 | 68.96 | 68.44 | 68.56 | 68.56 | 432,072 |
27 Dec 2023 | 67.68 | 68.50 | 67.52 | 67.68 | 67.68 | 763,663 |
22 Dec 2023 | 66.10 | 68.40 | 65.24 | 67.41 | 67.41 | 2,647,870 |
21 Dec 2023 | 65.55 | 65.98 | 64.16 | 65.57 | 65.57 | 1,313,017 |
20 Dec 2023 | 67.05 | 68.08 | 66.82 | 67.64 | 67.64 | 703,279 |
19 Dec 2023 | 66.84 | 67.92 | 66.42 | 66.84 | 66.84 | 683,292 |
18 Dec 2023 | 66.90 | 67.88 | 66.12 | 66.90 | 66.90 | 574,557 |
15 Dec 2023 | 65.01 | 67.84 | 66.22 | 67.76 | 67.76 | 1,963,650 |
14 Dec 2023 | 66.67 | 67.56 | 65.56 | 66.67 | 66.67 | 3,592,716 |
13 Dec 2023 | 63.93 | 64.08 | 62.62 | 63.03 | 63.03 | 1,843,918 |
12 Dec 2023 | 62.40 | 64.84 | 61.94 | 63.64 | 63.64 | 879,462 |
11 Dec 2023 | 62.08 | 62.72 | 61.40 | 62.08 | 62.08 | 1,604,082 |
08 Dec 2023 | 62.18 | 62.64 | 61.08 | 62.31 | 62.31 | 1,938,409 |
07 Dec 2023 | 63.43 | 63.18 | 62.06 | 62.54 | 62.54 | 809,104 |
06 Dec 2023 | 61.70 | 63.32 | 61.54 | 62.80 | 62.80 | 2,126,972 |
05 Dec 2023 | 62.63 | 63.26 | 61.91 | 62.63 | 62.63 | 2,432,709 |
04 Dec 2023 | 63.76 | 63.84 | 62.88 | 63.76 | 63.76 | 1,875,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |