Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 68.95 | 69.25 | 68.15 | 69.00 | 69.00 | 15,428 |
25 Apr 2024 | 68.85 | 68.85 | 67.90 | 68.34 | 68.34 | 237,235 |
24 Apr 2024 | 68.55 | 69.40 | 68.75 | 69.16 | 69.16 | 15,249 |
23 Apr 2024 | 67.72 | 70.15 | 67.35 | 69.09 | 69.09 | 38,269 |
22 Apr 2024 | 67.28 | 68.05 | 67.10 | 67.91 | 67.91 | 23,325 |
19 Apr 2024 | 67.18 | 68.05 | 64.70 | 67.01 | 67.01 | 15,716 |
18 Apr 2024 | 67.32 | 67.95 | 67.04 | 67.59 | 67.59 | 18,787 |
17 Apr 2024 | 66.60 | 67.70 | 66.50 | 66.95 | 66.95 | 27,514 |
16 Apr 2024 | 67.28 | 67.30 | 66.80 | 67.15 | 67.15 | 18,669 |
15 Apr 2024 | 68.00 | 69.00 | 67.60 | 68.18 | 68.18 | 65,363 |
12 Apr 2024 | 69.32 | 71.00 | 67.85 | 68.20 | 68.20 | 48,480 |
11 Apr 2024 | 68.85 | 69.40 | 68.40 | 68.81 | 68.81 | 8,278 |
10 Apr 2024 | 69.13 | 69.35 | 67.75 | 68.77 | 68.77 | 18,229 |
09 Apr 2024 | 70.40 | 71.35 | 68.84 | 69.51 | 69.51 | 175,775 |
08 Apr 2024 | 70.65 | 71.20 | 70.15 | 70.65 | 70.65 | 54,184 |
05 Apr 2024 | 69.47 | 70.80 | 69.05 | 70.53 | 70.53 | 89,540 |
04 Apr 2024 | 70.80 | 71.20 | 70.00 | 70.24 | 70.24 | 234,435 |
03 Apr 2024 | 69.43 | 70.85 | 69.65 | 70.76 | 70.76 | 68,301 |
02 Apr 2024 | 70.45 | 70.95 | 69.40 | 70.16 | 70.16 | 168,034 |
28 Mar 2024 | 69.41 | 70.10 | 68.74 | 69.85 | 69.85 | 70,271 |
27 Mar 2024 | 68.67 | 69.20 | 68.08 | 69.00 | 69.00 | 96,766 |
26 Mar 2024 | 68.04 | 68.78 | 67.66 | 68.51 | 68.51 | 50,864 |
25 Mar 2024 | 68.04 | 68.28 | 67.74 | 67.91 | 67.91 | 345,255 |
22 Mar 2024 | 67.58 | 68.26 | 67.56 | 67.96 | 67.96 | 46,674 |
21 Mar 2024 | 66.93 | 67.74 | 66.00 | 67.09 | 67.09 | 210,934 |
20 Mar 2024 | 67.71 | 67.82 | 66.40 | 67.15 | 67.15 | 184,553 |
19 Mar 2024 | 67.50 | 69.46 | 67.16 | 67.28 | 67.28 | 26,540 |
18 Mar 2024 | 68.98 | 69.38 | 68.52 | 69.01 | 69.01 | 25,342 |
15 Mar 2024 | 69.02 | 69.82 | 68.96 | 69.15 | 69.15 | 14,640 |
14 Mar 2024 | 68.94 | 69.50 | 68.40 | 69.31 | 69.31 | 79,554 |
13 Mar 2024 | 68.41 | 69.18 | 68.32 | 68.81 | 68.81 | 51,423 |
12 Mar 2024 | 68.34 | 68.50 | 67.98 | 68.36 | 68.36 | 7,151 |
11 Mar 2024 | 67.97 | 68.94 | 67.68 | 68.19 | 68.19 | 12,638 |
08 Mar 2024 | 68.80 | 69.24 | 66.92 | 68.19 | 68.19 | 4,594 |
07 Mar 2024 | 68.10 | 68.10 | 67.06 | 67.57 | 67.57 | 153,204 |
06 Mar 2024 | 68.43 | 68.86 | 67.14 | 68.28 | 68.28 | 144,591 |
05 Mar 2024 | 68.51 | 68.90 | 68.04 | 68.37 | 68.37 | 147,506 |
04 Mar 2024 | 67.77 | 68.84 | 67.66 | 68.41 | 68.41 | 46,067 |
01 Mar 2024 | 68.16 | 68.44 | 66.56 | 67.48 | 67.48 | 62,633 |
29 Feb 2024 | 68.18 | 70.38 | 66.68 | 67.20 | 67.20 | 106,026 |
28 Feb 2024 | 66.87 | 68.14 | 64.68 | 66.45 | 66.45 | 164,622 |
27 Feb 2024 | 66.48 | 67.02 | 65.90 | 66.59 | 66.59 | 171,724 |
26 Feb 2024 | 66.37 | 67.04 | 66.16 | 66.64 | 66.64 | 112,967 |
23 Feb 2024 | 65.74 | 66.44 | 65.20 | 66.19 | 66.19 | 16,764 |
22 Feb 2024 | 65.45 | 66.12 | 65.44 | 65.69 | 65.69 | 79,601 |
21 Feb 2024 | 65.08 | 65.74 | 64.26 | 64.61 | 64.61 | 18,339 |
20 Feb 2024 | 65.92 | 66.68 | 63.64 | 65.13 | 65.13 | 32,677 |
19 Feb 2024 | 66.05 | 66.28 | 65.38 | 66.12 | 66.12 | 15,925 |
16 Feb 2024 | 65.45 | 66.20 | 65.38 | 65.85 | 65.85 | 21,713 |
15 Feb 2024 | 65.66 | 66.22 | 64.60 | 65.35 | 65.35 | 21,482 |
14 Feb 2024 | 64.24 | 65.16 | 64.28 | 64.93 | 64.93 | 72,755 |
13 Feb 2024 | 64.90 | 64.92 | 62.86 | 63.93 | 63.93 | 41,206 |
12 Feb 2024 | 64.88 | 67.32 | 64.26 | 65.18 | 65.18 | 26,243 |
09 Feb 2024 | 62.29 | 65.92 | 62.28 | 64.51 | 64.51 | 59,258 |
08 Feb 2024 | 65.37 | 66.08 | 64.80 | 64.80 | 64.80 | 18,352 |
07 Feb 2024 | 65.43 | 67.96 | 65.32 | 66.14 | 66.14 | 125,323 |
06 Feb 2024 | 66.42 | 67.10 | 66.48 | 66.89 | 66.89 | 19,924 |
05 Feb 2024 | 67.01 | 67.68 | 66.60 | 66.84 | 66.84 | 18,477 |
02 Feb 2024 | 68.38 | 68.78 | 67.26 | 67.55 | 67.55 | 20,447 |
01 Feb 2024 | 68.59 | 68.84 | 67.88 | 68.43 | 68.43 | 104,167 |
31 Jan 2024 | 68.61 | 69.22 | 68.26 | 68.82 | 68.82 | 43,790 |
30 Jan 2024 | 67.71 | 68.90 | 67.14 | 68.65 | 68.65 | 15,877 |
29 Jan 2024 | 66.97 | 68.08 | 66.08 | 67.50 | 67.50 | 53,931 |
26 Jan 2024 | 65.37 | 67.40 | 65.00 | 66.26 | 66.26 | 47,598 |
25 Jan 2024 | 66.74 | 67.06 | 66.10 | 66.76 | 66.76 | 8,494 |
24 Jan 2024 | 66.68 | 67.10 | 66.14 | 66.79 | 66.79 | 21,845 |
23 Jan 2024 | 66.74 | 66.76 | 66.02 | 66.17 | 66.17 | 68,499 |
22 Jan 2024 | 65.55 | 66.72 | 64.82 | 66.34 | 66.34 | 110,514 |
19 Jan 2024 | 64.73 | 65.24 | 63.82 | 64.62 | 64.62 | 17,674 |
18 Jan 2024 | 64.04 | 64.23 | 63.14 | 64.07 | 64.07 | 17,228 |
17 Jan 2024 | 62.72 | 63.78 | 62.54 | 63.66 | 63.66 | 33,002 |
16 Jan 2024 | 63.61 | 64.80 | 62.66 | 63.31 | 63.31 | 84,567 |
15 Jan 2024 | 65.96 | 67.32 | 64.30 | 65.00 | 65.00 | 25,317 |
12 Jan 2024 | 66.33 | 67.14 | 66.50 | 66.89 | 66.89 | 147,441 |
11 Jan 2024 | 66.95 | 67.46 | 66.00 | 66.91 | 66.91 | 13,534 |
10 Jan 2024 | 66.46 | 66.84 | 65.42 | 65.87 | 65.87 | 10,008 |
09 Jan 2024 | 65.55 | 66.40 | 64.98 | 65.62 | 65.62 | 94,209 |
08 Jan 2024 | 64.24 | 65.46 | 64.20 | 65.21 | 65.21 | 32,639 |
05 Jan 2024 | 62.97 | 64.44 | 63.14 | 64.15 | 64.15 | 85,226 |
04 Jan 2024 | 63.15 | 64.24 | 63.06 | 63.88 | 63.88 | 63,264 |
03 Jan 2024 | 63.54 | 63.68 | 62.62 | 62.86 | 62.86 | 37,178 |
02 Jan 2024 | 64.36 | 65.08 | 63.32 | 63.90 | 63.90 | 39,392 |
29 Dec 2023 | 63.65 | 64.26 | 63.12 | 64.05 | 64.05 | 12,305 |
28 Dec 2023 | 63.42 | 63.56 | 62.90 | 62.94 | 62.94 | 25,440 |
27 Dec 2023 | 61.68 | 63.38 | 61.22 | 63.07 | 63.07 | 51,019 |
22 Dec 2023 | 61.39 | 62.06 | 60.90 | 61.16 | 61.16 | 134,000 |
21 Dec 2023 | 61.39 | 62.02 | 61.02 | 61.32 | 61.32 | 26,787 |
20 Dec 2023 | 61.92 | 62.42 | 61.44 | 61.64 | 61.64 | 80,921 |
19 Dec 2023 | 61.72 | 62.42 | 61.60 | 61.98 | 61.98 | 58,280 |
18 Dec 2023 | 61.90 | 62.16 | 60.96 | 61.60 | 61.60 | 92,140 |
15 Dec 2023 | 64.22 | 64.32 | 61.74 | 62.39 | 62.39 | 189,611 |
14 Dec 2023 | 66.64 | 66.62 | 63.66 | 63.96 | 63.96 | 279,773 |
13 Dec 2023 | 66.74 | 67.12 | 66.10 | 66.58 | 66.58 | 57,529 |
12 Dec 2023 | 65.76 | 66.62 | 65.90 | 66.23 | 66.23 | 56,175 |
11 Dec 2023 | 65.29 | 65.74 | 64.64 | 65.40 | 65.40 | 24,802 |
08 Dec 2023 | 64.86 | 65.29 | 64.70 | 65.00 | 65.00 | 15,056 |
07 Dec 2023 | 63.56 | 64.78 | 63.54 | 64.78 | 64.78 | 32,058 |
06 Dec 2023 | 63.28 | 63.80 | 63.16 | 63.59 | 63.59 | 43,940 |
05 Dec 2023 | 63.48 | 64.30 | 62.50 | 64.30 | 64.30 | 59,871 |
04 Dec 2023 | 64.24 | 64.76 | 63.46 | 63.62 | 63.62 | 82,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |