Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 67.00 | 68.19 | 67.00 | 67.97 | 67.97 | 726 |
22 Apr 2024 | 66.18 | 66.69 | 65.77 | 66.69 | 66.69 | 2,917 |
19 Apr 2024 | 64.71 | 65.41 | 64.52 | 65.41 | 65.41 | 1,926 |
18 Apr 2024 | 64.83 | 65.48 | 64.70 | 65.39 | 65.39 | 2,914 |
17 Apr 2024 | 64.13 | 65.00 | 63.93 | 64.22 | 64.22 | 2,185 |
16 Apr 2024 | 64.52 | 64.65 | 63.70 | 63.90 | 63.90 | 6,971 |
15 Apr 2024 | 65.71 | 66.56 | 65.45 | 65.71 | 65.71 | 4,371 |
12 Apr 2024 | 66.07 | 66.36 | 65.26 | 65.45 | 65.45 | 5,358 |
11 Apr 2024 | 66.58 | 67.05 | 65.11 | 65.44 | 65.44 | 11,684 |
10 Apr 2024 | 67.00 | 67.53 | 66.30 | 66.80 | 66.80 | 5,884 |
09 Apr 2024 | 66.99 | 67.30 | 66.50 | 66.70 | 66.70 | 2,883 |
08 Apr 2024 | 66.57 | 67.32 | 66.57 | 67.06 | 67.06 | 2,613 |
05 Apr 2024 | 66.51 | 66.61 | 65.94 | 66.61 | 66.61 | 1,865 |
04 Apr 2024 | 66.90 | 67.53 | 66.81 | 67.24 | 67.24 | 8,214 |
03 Apr 2024 | 65.48 | 66.81 | 65.40 | 66.60 | 66.60 | 8,629 |
02 Apr 2024 | 65.97 | 66.36 | 65.19 | 65.48 | 65.48 | 4,748 |
28 Mar 2024 | 65.13 | 65.92 | 65.13 | 65.92 | 65.92 | 8,206 |
27 Mar 2024 | 64.32 | 65.30 | 64.14 | 64.76 | 64.76 | 13,403 |
26 Mar 2024 | 63.69 | 64.40 | 63.64 | 64.38 | 64.38 | 5,878 |
25 Mar 2024 | 62.94 | 63.09 | 62.57 | 62.57 | 62.57 | 7,195 |
22 Mar 2024 | 63.25 | 63.55 | 62.80 | 62.88 | 62.88 | 6,796 |
21 Mar 2024 | 62.65 | 63.00 | 62.16 | 62.70 | 62.70 | 9,328 |
20 Mar 2024 | 62.16 | 62.16 | 61.52 | 62.01 | 62.01 | 5,778 |
19 Mar 2024 | 61.86 | 62.29 | 61.72 | 62.08 | 62.08 | 8,851 |
18 Mar 2024 | 61.53 | 61.71 | 61.30 | 61.32 | 61.32 | 3,443 |
15 Mar 2024 | 60.59 | 61.54 | 60.40 | 61.27 | 61.27 | 11,352 |
14 Mar 2024 | 60.80 | 61.23 | 60.30 | 60.33 | 60.33 | 3,580 |
13 Mar 2024 | 61.11 | 61.70 | 61.03 | 61.07 | 61.07 | 8,915 |
12 Mar 2024 | 59.50 | 60.03 | 59.10 | 59.64 | 59.64 | 9,315 |
11 Mar 2024 | 58.78 | 59.20 | 58.73 | 59.03 | 59.03 | 3,032 |
08 Mar 2024 | 58.62 | 59.14 | 58.47 | 58.93 | 58.93 | 4,387 |
07 Mar 2024 | 57.32 | 58.54 | 57.28 | 58.41 | 58.41 | 5,047 |
06 Mar 2024 | 57.28 | 57.84 | 57.27 | 57.37 | 57.37 | 4,482 |
05 Mar 2024 | 57.08 | 57.33 | 56.87 | 57.27 | 57.27 | 2,121 |
04 Mar 2024 | 56.61 | 57.38 | 56.42 | 57.33 | 57.33 | 22,336 |
01 Mar 2024 | 55.50 | 56.22 | 55.50 | 56.18 | 56.18 | 4,344 |
29 Feb 2024 | 55.78 | 55.78 | 55.26 | 55.44 | 55.44 | 12,015 |
28 Feb 2024 | 55.82 | 56.01 | 55.15 | 55.38 | 55.38 | 9,846 |
27 Feb 2024 | 55.20 | 55.61 | 55.20 | 55.60 | 55.60 | 7,421 |
26 Feb 2024 | 56.40 | 56.40 | 55.34 | 55.34 | 55.34 | 7,752 |
23 Feb 2024 | 56.30 | 56.74 | 56.15 | 56.46 | 56.46 | 5,823 |
22 Feb 2024 | 56.36 | 56.68 | 56.12 | 56.21 | 56.21 | 5,378 |
21 Feb 2024 | 55.74 | 56.08 | 55.59 | 55.83 | 55.83 | 8,157 |
20 Feb 2024 | 54.76 | 55.56 | 54.64 | 55.56 | 55.56 | 16,241 |
19 Feb 2024 | 54.45 | 55.04 | 54.30 | 54.69 | 54.69 | 23,107 |
16 Feb 2024 | 54.32 | 54.87 | 54.21 | 54.37 | 54.37 | 18,170 |
15 Feb 2024 | 53.91 | 54.16 | 53.61 | 53.95 | 53.95 | 14,080 |
14 Feb 2024 | 53.72 | 54.30 | 53.50 | 53.96 | 53.96 | 5,102 |
13 Feb 2024 | 54.16 | 54.68 | 53.70 | 53.76 | 53.76 | 10,706 |
12 Feb 2024 | 53.83 | 54.24 | 53.83 | 54.24 | 54.24 | 5,462 |
09 Feb 2024 | 54.17 | 54.17 | 53.19 | 53.51 | 53.51 | 5,931 |
08 Feb 2024 | 54.84 | 55.02 | 54.29 | 54.62 | 54.62 | 8,262 |
07 Feb 2024 | 55.12 | 55.75 | 54.81 | 54.87 | 54.87 | 93,514 |
06 Feb 2024 | 56.18 | 56.18 | 55.15 | 55.15 | 55.15 | 8,489 |
05 Feb 2024 | 57.00 | 57.15 | 55.97 | 56.18 | 56.18 | 13,516 |
02 Feb 2024 | 57.08 | 57.14 | 55.94 | 56.16 | 56.16 | 20,642 |
01 Feb 2024 | 56.82 | 58.89 | 56.40 | 56.88 | 56.88 | 29,821 |
31 Jan 2024 | 62.59 | 63.14 | 62.34 | 62.62 | 62.62 | 1,906 |
30 Jan 2024 | 62.14 | 62.27 | 61.96 | 62.27 | 62.27 | 2,624 |
29 Jan 2024 | 62.73 | 62.73 | 61.95 | 62.12 | 62.12 | 2,557 |
26 Jan 2024 | 62.02 | 62.65 | 62.00 | 62.56 | 62.56 | 1,565 |
25 Jan 2024 | 61.64 | 61.82 | 61.43 | 61.60 | 61.60 | 564 |
24 Jan 2024 | 61.91 | 62.27 | 61.89 | 62.07 | 62.07 | 1,614 |
23 Jan 2024 | 61.26 | 61.37 | 60.94 | 61.24 | 61.24 | 1,308 |
22 Jan 2024 | 61.97 | 62.13 | 61.47 | 61.53 | 61.53 | 3,176 |
19 Jan 2024 | 61.09 | 61.18 | 60.63 | 60.63 | 60.63 | 1,130 |
18 Jan 2024 | 60.65 | 61.00 | 60.59 | 60.68 | 60.68 | 1,926 |
17 Jan 2024 | 59.71 | 60.30 | 59.44 | 60.30 | 60.30 | 6,289 |
16 Jan 2024 | 60.43 | 60.82 | 60.30 | 60.67 | 60.67 | 2,457 |
15 Jan 2024 | 61.08 | 61.37 | 60.81 | 61.12 | 61.12 | 3,112 |
12 Jan 2024 | 61.40 | 61.54 | 60.72 | 60.90 | 60.90 | 2,745 |
11 Jan 2024 | 62.14 | 62.30 | 60.49 | 60.85 | 60.85 | 13,342 |
10 Jan 2024 | 62.22 | 62.67 | 62.22 | 62.49 | 62.49 | 2,222 |
09 Jan 2024 | 62.50 | 62.69 | 62.48 | 62.64 | 62.64 | 602 |
08 Jan 2024 | 63.36 | 63.36 | 62.50 | 63.13 | 63.13 | 8,397 |
05 Jan 2024 | 62.50 | 63.18 | 62.12 | 63.07 | 63.07 | 6,520 |
04 Jan 2024 | 61.70 | 62.93 | 61.66 | 62.93 | 62.93 | 3,543 |
03 Jan 2024 | 63.65 | 63.65 | 61.42 | 61.67 | 61.67 | 4,900 |
02 Jan 2024 | 63.02 | 63.68 | 62.89 | 63.40 | 63.40 | 1,342 |
29 Dec 2023 | 62.52 | 62.82 | 62.52 | 62.82 | 62.82 | 806 |
28 Dec 2023 | 63.20 | 63.23 | 62.36 | 62.44 | 62.44 | 543 |
27 Dec 2023 | 63.50 | 63.52 | 62.68 | 62.96 | 62.96 | 1,430 |
22 Dec 2023 | 63.17 | 63.20 | 62.95 | 63.01 | 63.01 | 675 |
21 Dec 2023 | 62.51 | 62.97 | 62.16 | 62.97 | 62.97 | 3,832 |
20 Dec 2023 | 62.92 | 63.13 | 62.79 | 62.79 | 62.79 | 427 |
19 Dec 2023 | 62.44 | 62.51 | 62.28 | 62.30 | 62.30 | 1,271 |
18 Dec 2023 | 63.00 | 63.16 | 62.24 | 62.32 | 62.32 | 2,616 |
15 Dec 2023 | 63.18 | 63.85 | 62.89 | 63.17 | 63.17 | 15,852 |
14 Dec 2023 | 61.77 | 63.31 | 61.77 | 62.94 | 62.94 | 16,619 |
13 Dec 2023 | 60.68 | 60.83 | 60.29 | 60.33 | 60.33 | 2,077 |
12 Dec 2023 | 61.28 | 61.35 | 60.84 | 60.85 | 60.85 | 3,671 |
11 Dec 2023 | 61.68 | 61.68 | 61.11 | 61.11 | 61.11 | 10,065 |
08 Dec 2023 | 61.05 | 61.88 | 61.05 | 61.83 | 61.83 | 8,768 |
07 Dec 2023 | 60.39 | 61.27 | 60.37 | 61.04 | 61.04 | 5,894 |
06 Dec 2023 | 59.70 | 60.91 | 59.70 | 60.66 | 60.66 | 3,636 |
05 Dec 2023 | 58.74 | 59.77 | 58.68 | 59.18 | 59.18 | 3,003 |
04 Dec 2023 | 58.06 | 58.54 | 58.06 | 58.40 | 58.40 | 931 |
01 Dec 2023 | 58.00 | 58.15 | 57.66 | 57.78 | 57.78 | 8,356 |
30 Nov 2023 | 57.32 | 57.86 | 57.32 | 57.81 | 57.81 | 2,580 |
29 Nov 2023 | 56.47 | 57.10 | 56.47 | 56.93 | 56.93 | 1,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |