Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 66.05 | 68.35 | 65.20 | 66.20 | 66.20 | 9,645 |
18 Apr 2024 | 66.75 | 67.85 | 65.80 | 67.53 | 67.53 | 19,564 |
17 Apr 2024 | 68.85 | 69.85 | 66.10 | 66.90 | 66.90 | 9,019 |
16 Apr 2024 | 72.85 | 74.30 | 68.30 | 68.95 | 68.95 | 60,748 |
15 Apr 2024 | 69.68 | 75.00 | 65.20 | 73.57 | 73.57 | 98,823 |
12 Apr 2024 | 62.55 | 63.25 | 60.95 | 61.53 | 61.53 | 54,627 |
11 Apr 2024 | 61.42 | 62.21 | 60.15 | 61.88 | 61.88 | 40,483 |
10 Apr 2024 | 62.60 | 62.75 | 60.75 | 60.55 | 60.55 | 6,055 |
09 Apr 2024 | 62.30 | 63.00 | 61.90 | 62.45 | 62.45 | 19,602 |
08 Apr 2024 | 62.10 | 63.05 | 61.55 | 62.20 | 62.20 | 34,208 |
05 Apr 2024 | 62.15 | 62.65 | 60.80 | 62.15 | 62.15 | 40,340 |
04 Apr 2024 | 62.30 | 63.55 | 62.20 | 63.17 | 63.17 | 76,674 |
03 Apr 2024 | 62.95 | 63.00 | 61.75 | 62.30 | 62.30 | 11,642 |
02 Apr 2024 | 64.45 | 64.50 | 63.25 | 63.42 | 63.42 | 4,596 |
28 Mar 2024 | 65.18 | 65.80 | 64.45 | 65.14 | 65.14 | 14,938 |
27 Mar 2024 | 66.15 | 66.48 | 65.40 | 66.05 | 66.05 | 100,227 |
26 Mar 2024 | 65.66 | 66.44 | 65.12 | 65.66 | 65.66 | 4,563 |
25 Mar 2024 | 65.06 | 65.96 | 64.42 | 65.98 | 65.98 | 3,751 |
22 Mar 2024 | 64.20 | 65.32 | 62.04 | 65.08 | 65.08 | 56,996 |
21 Mar 2024 | 63.24 | 64.42 | 62.44 | 64.12 | 64.12 | 22,300 |
20 Mar 2024 | 62.81 | 63.42 | 62.00 | 62.85 | 62.85 | 10,331 |
19 Mar 2024 | 63.77 | 64.70 | 62.18 | 62.60 | 62.60 | 163,763 |
18 Mar 2024 | 66.60 | 67.26 | 63.68 | 63.91 | 63.91 | 5,203 |
15 Mar 2024 | 66.13 | 67.06 | 65.90 | 67.11 | 67.11 | 2,516 |
14 Mar 2024 | 66.54 | 67.00 | 65.98 | 66.52 | 66.52 | 4,917 |
13 Mar 2024 | 66.19 | 66.76 | 65.92 | 66.23 | 66.23 | 71,623 |
12 Mar 2024 | 65.51 | 66.36 | 65.00 | 65.53 | 65.53 | 31,272 |
11 Mar 2024 | 65.33 | 66.64 | 65.02 | 65.23 | 65.23 | 3,826 |
08 Mar 2024 | 65.88 | 66.34 | 65.34 | 65.88 | 65.88 | 69,371 |
07 Mar 2024 | 66.15 | 66.32 | 65.68 | 66.13 | 66.13 | 161,570 |
06 Mar 2024 | 65.68 | 66.86 | 64.18 | 65.88 | 65.88 | 3,701 |
05 Mar 2024 | 66.50 | 67.62 | 66.12 | 66.29 | 66.29 | 8,542 |
04 Mar 2024 | 67.03 | 67.20 | 66.64 | 66.68 | 66.68 | 8,523 |
01 Mar 2024 | 66.44 | 67.26 | 65.90 | 66.56 | 66.56 | 55,891 |
29 Feb 2024 | 64.24 | 67.02 | 63.88 | 66.81 | 66.81 | 49,114 |
28 Feb 2024 | 64.98 | 65.68 | 64.38 | 64.90 | 64.90 | 52,702 |
27 Feb 2024 | 64.65 | 65.42 | 63.56 | 65.33 | 65.33 | 8,297 |
26 Feb 2024 | 64.41 | 64.86 | 63.88 | 64.26 | 64.26 | 211,678 |
23 Feb 2024 | 64.32 | 64.49 | 63.40 | 64.22 | 64.22 | 33,675 |
22 Feb 2024 | 62.85 | 63.94 | 61.64 | 63.65 | 63.65 | 84,404 |
21 Feb 2024 | 61.64 | 62.62 | 60.42 | 61.62 | 61.62 | 9,862 |
20 Feb 2024 | 67.05 | 68.20 | 60.90 | 61.84 | 61.84 | 45,798 |
19 Feb 2024 | 61.16 | 66.62 | 60.24 | 65.66 | 65.66 | 78,226 |
16 Feb 2024 | 63.22 | 63.94 | 57.24 | 60.55 | 60.55 | 291,709 |
15 Feb 2024 | 89.21 | 90.04 | 59.20 | 88.30 | 88.30 | 143,002 |
14 Feb 2024 | 87.79 | 88.58 | 86.78 | 88.30 | 88.30 | 19,875 |
13 Feb 2024 | 87.95 | 88.76 | 86.42 | 87.32 | 87.32 | 127,962 |
12 Feb 2024 | 87.26 | 89.54 | 88.20 | 88.92 | 88.92 | 42,611 |
09 Feb 2024 | 87.89 | 89.00 | 86.78 | 88.51 | 88.51 | 45,358 |
08 Feb 2024 | 89.08 | 89.04 | 87.78 | 88.61 | 88.61 | 175,797 |
07 Feb 2024 | 88.30 | 89.04 | 87.62 | 88.22 | 88.22 | 33,746 |
06 Feb 2024 | 89.29 | 89.78 | 88.16 | 88.82 | 88.82 | 19,421 |
05 Feb 2024 | 88.65 | 89.38 | 88.48 | 88.75 | 88.75 | 27,761 |
02 Feb 2024 | 89.23 | 89.64 | 88.26 | 88.28 | 88.28 | 102,798 |
01 Feb 2024 | 87.91 | 88.92 | 87.46 | 87.93 | 87.93 | 5,097 |
31 Jan 2024 | 88.06 | 89.04 | 87.08 | 88.10 | 88.10 | 44,251 |
30 Jan 2024 | 88.02 | 88.78 | 87.30 | 87.63 | 87.63 | 14,969 |
29 Jan 2024 | 87.20 | 88.36 | 86.66 | 88.00 | 88.00 | 67,076 |
26 Jan 2024 | 86.19 | 88.02 | 82.42 | 87.09 | 87.09 | 20,712 |
25 Jan 2024 | 86.76 | 87.68 | 86.42 | 86.81 | 86.81 | 13,452 |
24 Jan 2024 | 87.52 | 87.36 | 86.48 | 87.52 | 87.52 | 56,820 |
23 Jan 2024 | 86.19 | 87.14 | 86.08 | 86.21 | 86.21 | 24,135 |
22 Jan 2024 | 84.65 | 86.68 | 82.86 | 85.84 | 85.84 | 82,561 |
19 Jan 2024 | 86.83 | 86.94 | 81.26 | 84.10 | 84.10 | 46,741 |
18 Jan 2024 | 79.13 | 81.27 | 77.12 | 80.67 | 80.67 | 103,772 |
17 Jan 2024 | 78.46 | 78.88 | 77.02 | 77.02 | 77.02 | 304,459 |
16 Jan 2024 | 78.68 | 79.72 | 78.12 | 78.29 | 78.29 | 10,821 |
15 Jan 2024 | 79.22 | 80.46 | 78.82 | 79.63 | 79.63 | 31,430 |
12 Jan 2024 | 77.55 | 80.00 | 76.66 | 79.01 | 79.01 | 21,875 |
11 Jan 2024 | 77.84 | 78.48 | 76.84 | 77.04 | 77.04 | 8,403 |
10 Jan 2024 | 79.13 | 79.40 | 77.52 | 77.78 | 77.78 | 11,050 |
09 Jan 2024 | 78.76 | 79.54 | 77.88 | 79.52 | 79.52 | 98,460 |
08 Jan 2024 | 78.35 | 80.78 | 75.50 | 79.13 | 79.13 | 61,260 |
05 Jan 2024 | 74.19 | 75.54 | 73.96 | 75.26 | 75.26 | 232,328 |
04 Jan 2024 | 76.24 | 76.60 | 74.96 | 75.81 | 75.81 | 40,420 |
03 Jan 2024 | 77.16 | 78.00 | 75.78 | 76.18 | 76.18 | 22,305 |
02 Jan 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
29 Dec 2023 | 77.57 | 78.32 | 77.00 | 77.45 | 77.45 | 20,584 |
28 Dec 2023 | 77.94 | 78.54 | 77.10 | 77.88 | 77.88 | 8,447 |
27 Dec 2023 | 77.74 | 78.66 | 77.20 | 78.15 | 78.15 | 52,265 |
22 Dec 2023 | 77.72 | 78.52 | 77.30 | 77.70 | 77.70 | 96,879 |
21 Dec 2023 | 77.53 | 78.26 | 76.92 | 77.29 | 77.29 | 39,955 |
20 Dec 2023 | 77.23 | 77.82 | 76.46 | 77.29 | 77.29 | 254,308 |
19 Dec 2023 | 77.55 | 78.44 | 77.32 | 77.80 | 77.80 | 7,652 |
18 Dec 2023 | 77.60 | 78.20 | 76.70 | 77.45 | 77.45 | 18,356 |
15 Dec 2023 | 76.82 | 78.04 | 76.82 | 77.12 | 77.12 | 130,143 |
14 Dec 2023 | 76.08 | 78.50 | 74.68 | 76.75 | 76.75 | 27,948 |
13 Dec 2023 | 76.84 | 77.38 | 76.36 | 77.18 | 77.18 | 13,560 |
12 Dec 2023 | 76.80 | 77.34 | 76.38 | 76.86 | 76.86 | 16,178 |
11 Dec 2023 | 77.04 | 77.20 | 75.74 | 76.77 | 76.77 | 314,733 |
08 Dec 2023 | 76.24 | 76.92 | 76.02 | 76.06 | 76.06 | 5,126 |
07 Dec 2023 | 75.83 | 76.56 | 75.72 | 76.61 | 76.61 | 12,733 |
06 Dec 2023 | 75.79 | 76.60 | 75.30 | 75.81 | 75.81 | 99,403 |
05 Dec 2023 | 74.74 | 76.08 | 75.10 | 75.81 | 75.81 | 16,845 |
04 Dec 2023 | 74.23 | 75.20 | 74.08 | 74.37 | 74.37 | 54,991 |
01 Dec 2023 | 73.55 | 74.66 | 73.18 | 73.57 | 73.57 | 48,932 |
30 Nov 2023 | 72.63 | 74.46 | 72.08 | 73.66 | 73.66 | 101,315 |
29 Nov 2023 | 70.74 | 72.93 | 70.54 | 72.51 | 72.51 | 8,290 |
28 Nov 2023 | 69.84 | 70.22 | 69.54 | 69.82 | 69.82 | 12,605 |
27 Nov 2023 | 69.98 | 70.68 | 69.92 | 70.60 | 70.60 | 14,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |