Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 57.07 | 57.07 | 56.30 | 57.06 | 57.06 | 365 |
16 Apr 2024 | 56.37 | 57.10 | 56.31 | 57.05 | 57.05 | 290 |
15 Apr 2024 | 58.72 | 59.51 | 57.06 | 57.09 | 57.09 | 1,726 |
12 Apr 2024 | 59.96 | 59.97 | 59.39 | 59.68 | 59.68 | 318 |
11 Apr 2024 | 62.18 | 62.66 | 60.16 | 60.47 | 60.47 | 256 |
10 Apr 2024 | 60.31 | 61.81 | 60.28 | 61.81 | 61.81 | 1,000 |
09 Apr 2024 | 60.65 | 62.62 | 59.81 | 61.78 | 61.78 | 5,359 |
08 Apr 2024 | 60.01 | 60.76 | 59.15 | 59.49 | 59.49 | 312 |
05 Apr 2024 | 59.96 | 60.18 | 59.18 | 59.83 | 59.83 | 896 |
04 Apr 2024 | 61.46 | 61.69 | 61.04 | 61.69 | 61.69 | 6 |
03 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 16 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 62.55 | 63.05 | 61.98 | 61.98 | 61.98 | 1,209 |
27 Mar 2024 | 62.88 | 63.62 | 61.55 | 61.84 | 61.84 | 1,167 |
26 Mar 2024 | 62.95 | 63.62 | 62.31 | 63.30 | 63.30 | 828 |
25 Mar 2024 | 60.75 | 62.40 | 60.17 | 62.40 | 62.40 | 424 |
22 Mar 2024 | 61.59 | 61.93 | 60.24 | 61.14 | 61.14 | 495 |
21 Mar 2024 | 62.83 | 62.83 | 61.85 | 62.24 | 62.24 | 900 |
20 Mar 2024 | 61.11 | 61.46 | 59.84 | 61.44 | 61.44 | 243 |
19 Mar 2024 | 60.06 | 61.17 | 59.87 | 61.16 | 61.16 | 426 |
18 Mar 2024 | 59.89 | 61.81 | 59.37 | 61.66 | 61.66 | 1,386 |
15 Mar 2024 | 59.93 | 59.93 | 58.77 | 59.00 | 59.00 | 1,287 |
14 Mar 2024 | 59.62 | 60.04 | 59.17 | 59.70 | 59.70 | 944 |
13 Mar 2024 | 61.32 | 61.58 | 60.24 | 60.31 | 60.31 | 868 |
12 Mar 2024 | 60.81 | 61.28 | 59.90 | 60.54 | 60.54 | 424 |
11 Mar 2024 | 59.68 | 60.80 | 58.50 | 60.80 | 60.80 | 786 |
08 Mar 2024 | 59.13 | 59.49 | 58.00 | 58.28 | 58.28 | 127 |
07 Mar 2024 | 57.40 | 59.92 | 57.40 | 59.12 | 59.12 | 143 |
06 Mar 2024 | 59.39 | 59.53 | 56.52 | 57.00 | 57.00 | 76 |
05 Mar 2024 | 59.74 | 60.23 | 57.85 | 57.85 | 57.85 | 143 |
04 Mar 2024 | 61.37 | 62.27 | 59.28 | 60.00 | 60.00 | 139 |
01 Mar 2024 | 60.97 | 63.10 | 60.42 | 62.92 | 62.92 | 606 |
29 Feb 2024 | 61.31 | 61.49 | 59.90 | 60.88 | 60.88 | 1,174 |
28 Feb 2024 | 60.28 | 62.89 | 59.51 | 61.29 | 61.29 | 420 |
27 Feb 2024 | 62.60 | 62.75 | 61.08 | 61.88 | 61.88 | 605 |
26 Feb 2024 | 63.99 | 64.55 | 63.36 | 63.46 | 63.46 | 83 |
23 Feb 2024 | 62.27 | 63.47 | 62.27 | 62.59 | 62.59 | 605 |
22 Feb 2024 | 63.00 | 65.20 | 61.00 | 62.76 | 62.76 | 2,630 |
21 Feb 2024 | 70.10 | 71.19 | 69.00 | 71.19 | 71.19 | 1,985 |
20 Feb 2024 | 71.83 | 72.00 | 70.28 | 70.42 | 70.42 | 262 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 74.99 | 74.99 | 73.68 | 74.13 | 74.13 | 283 |
15 Feb 2024 | 76.93 | 77.15 | 75.27 | 75.72 | 75.72 | 199 |
14 Feb 2024 | 75.05 | 76.51 | 74.76 | 75.62 | 75.62 | 345 |
13 Feb 2024 | 74.57 | 75.41 | 74.00 | 74.04 | 74.04 | 185 |
12 Feb 2024 | 79.38 | 79.48 | 77.89 | 77.89 | 77.89 | 138 |
09 Feb 2024 | 76.49 | 78.66 | 75.25 | 78.57 | 78.57 | 535 |
08 Feb 2024 | 74.85 | 75.48 | 74.18 | 74.76 | 74.76 | 121 |
07 Feb 2024 | 74.65 | 74.92 | 73.06 | 73.99 | 73.99 | 16 |
06 Feb 2024 | 74.42 | 74.42 | 73.17 | 73.80 | 73.80 | 24 |
05 Feb 2024 | 73.58 | 73.91 | 72.50 | 73.63 | 73.63 | 24 |
02 Feb 2024 | 75.07 | 75.08 | 74.09 | 74.62 | 74.62 | 14 |
01 Feb 2024 | 76.05 | 77.43 | 74.66 | 74.90 | 74.90 | 13 |
31 Jan 2024 | 78.88 | 78.88 | 77.03 | 77.03 | 77.03 | 92 |
30 Jan 2024 | 79.95 | 79.96 | 78.03 | 78.55 | 78.55 | 111 |
29 Jan 2024 | 77.64 | 78.07 | 76.38 | 77.82 | 77.82 | 40 |
26 Jan 2024 | 78.94 | 78.94 | 77.75 | 78.02 | 78.02 | 9 |
25 Jan 2024 | 79.05 | 79.27 | 77.18 | 77.18 | 77.18 | 88 |
24 Jan 2024 | 79.57 | 80.44 | 79.07 | 79.07 | 79.07 | 455 |
23 Jan 2024 | 80.67 | 80.67 | 78.92 | 79.06 | 79.06 | 34 |
22 Jan 2024 | 79.33 | 81.19 | 78.91 | 79.18 | 79.18 | 424 |
19 Jan 2024 | 75.54 | 76.81 | 75.34 | 76.81 | 76.81 | 487 |
18 Jan 2024 | 75.19 | 76.54 | 73.79 | 74.32 | 74.32 | 523 |
17 Jan 2024 | 74.27 | 74.92 | 73.47 | 74.87 | 74.87 | 39 |
16 Jan 2024 | 75.66 | 77.17 | 74.81 | 74.81 | 74.81 | 15 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 78.51 | 78.51 | 77.08 | 77.58 | 77.58 | 15 |
11 Jan 2024 | 77.64 | 78.32 | 75.67 | 77.10 | 77.10 | 83 |
10 Jan 2024 | 77.94 | 77.94 | 75.02 | 75.78 | 75.78 | 50 |
09 Jan 2024 | 75.63 | 76.09 | 75.63 | 76.01 | 76.01 | 124 |
08 Jan 2024 | 74.62 | 76.23 | 74.62 | 76.23 | 76.23 | 130 |
05 Jan 2024 | 73.53 | 74.07 | 73.53 | 74.07 | 74.07 | 4 |
04 Jan 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 522 |
03 Jan 2024 | 74.36 | 74.84 | 73.65 | 73.65 | 73.65 | 142 |
02 Jan 2024 | 77.75 | 77.75 | 76.28 | 76.33 | 76.33 | 113 |
29 Dec 2023 | 79.11 | 79.64 | 78.61 | 78.61 | 78.61 | 582 |
28 Dec 2023 | 81.04 | 81.04 | 80.23 | 80.23 | 80.23 | 5 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 79.35 | 80.04 | 78.89 | 79.10 | 79.10 | 346 |
21 Dec 2023 | 77.76 | 77.76 | 76.70 | 76.70 | 76.70 | 67 |
20 Dec 2023 | 78.34 | 78.90 | 78.34 | 78.90 | 78.90 | 25 |
19 Dec 2023 | 81.33 | 81.33 | 79.19 | 79.19 | 79.19 | 58 |
18 Dec 2023 | 80.65 | 81.68 | 79.89 | 81.45 | 81.45 | 88 |
15 Dec 2023 | 82.58 | 82.58 | 80.90 | 80.90 | 80.90 | 116 |
14 Dec 2023 | 84.31 | 84.31 | 82.83 | 83.81 | 83.81 | 79 |
13 Dec 2023 | 79.63 | 79.91 | 78.56 | 79.60 | 79.60 | 283 |
12 Dec 2023 | 78.44 | 78.44 | 77.68 | 77.68 | 77.68 | 37 |
11 Dec 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 100 |
08 Dec 2023 | 78.00 | 80.81 | 78.00 | 80.41 | 80.41 | 155 |
07 Dec 2023 | 79.75 | 79.75 | 79.08 | 79.59 | 79.59 | 164 |
06 Dec 2023 | 77.86 | 81.61 | 77.86 | 81.61 | 81.61 | 764 |
05 Dec 2023 | 85.65 | 88.30 | 79.93 | 80.80 | 80.80 | 4,108 |
04 Dec 2023 | 78.96 | 79.99 | 78.96 | 79.68 | 79.68 | 22 |
01 Dec 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 1 |
30 Nov 2023 | 77.39 | 77.39 | 76.39 | 76.39 | 76.39 | 69 |
29 Nov 2023 | 75.89 | 76.86 | 75.58 | 76.54 | 76.54 | 406 |
28 Nov 2023 | 73.55 | 73.55 | 72.64 | 72.64 | 72.64 | 173 |
27 Nov 2023 | 73.57 | 74.84 | 73.57 | 74.84 | 74.84 | 286 |
24 Nov 2023 | 74.41 | 74.41 | 74.40 | 74.40 | 74.40 | 28 |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |