Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 961 |
19 Apr 2024 | 75.18 | 75.51 | 74.65 | 75.11 | 75.11 | 961 |
18 Apr 2024 | 75.02 | 75.73 | 74.90 | 75.37 | 75.37 | 722 |
17 Apr 2024 | 75.80 | 75.99 | 75.53 | 75.53 | 75.53 | 1,411 |
16 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 382 |
15 Apr 2024 | 77.40 | 77.54 | 76.46 | 77.07 | 77.07 | 702 |
12 Apr 2024 | 78.01 | 78.14 | 77.01 | 77.03 | 77.03 | 1,550 |
11 Apr 2024 | 76.40 | 77.01 | 76.40 | 76.56 | 76.56 | 1,127 |
10 Apr 2024 | 76.25 | 77.00 | 76.16 | 76.81 | 76.81 | 801 |
09 Apr 2024 | 76.99 | 76.99 | 76.00 | 76.15 | 76.15 | 825 |
08 Apr 2024 | 76.00 | 77.03 | 75.95 | 76.70 | 76.70 | 759 |
05 Apr 2024 | 77.20 | 77.20 | 76.76 | 76.94 | 76.94 | 2,640 |
04 Apr 2024 | 76.06 | 76.97 | 76.06 | 76.97 | 76.97 | 2,978 |
03 Apr 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1,356 |
02 Apr 2024 | 75.20 | 75.71 | 75.20 | 75.62 | 75.62 | 1,532 |
01 Apr 2024 | 75.02 | 75.09 | 75.02 | 75.02 | 75.02 | 602 |
28 Mar 2024 | 74.45 | 75.08 | 74.41 | 75.08 | 75.08 | 884 |
27 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 320 |
26 Mar 2024 | 74.66 | 74.66 | 74.30 | 74.30 | 74.30 | 639 |
25 Mar 2024 | 74.70 | 74.70 | 74.45 | 74.45 | 74.45 | 1,789 |
22 Mar 2024 | 73.59 | 73.60 | 73.59 | 73.60 | 73.60 | 3,292 |
21 Mar 2024 | 73.85 | 74.10 | 73.80 | 74.10 | 74.10 | 3,895 |
20 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1,132 |
19 Mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 1,047 |
18 Mar 2024 | 74.09 | 74.56 | 74.09 | 74.53 | 74.53 | 779 |
15 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 492 |
14 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 673 |
13 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 585 |
12 Mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 266 |
11 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 248 |
08 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 787 |
07 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 317 |
06 Mar 2024 | 71.18 | 71.97 | 71.10 | 71.64 | 71.64 | 593 |
05 Mar 2024 | 71.10 | 71.28 | 71.10 | 71.22 | 71.22 | 869 |
04 Mar 2024 | 70.99 | 71.80 | 70.99 | 71.80 | 71.80 | 656 |
01 Mar 2024 | 71.98 | 71.98 | 71.32 | 71.71 | 71.71 | 302 |
29 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 349 |
28 Feb 2024 | 71.23 | 71.31 | 71.17 | 71.31 | 71.31 | 649 |
27 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 492 |
26 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 193 |
23 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 230 |
22 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 366 |
21 Feb 2024 | 71.21 | 71.29 | 71.21 | 71.29 | 71.29 | 568 |
20 Feb 2024 | 71.04 | 71.12 | 71.02 | 71.02 | 71.02 | 339 |
16 Feb 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 161 |
15 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 654 |
14 Feb 2024 | 72.47 | 72.50 | 71.12 | 71.12 | 71.12 | 256 |
13 Feb 2024 | 72.13 | 72.13 | 71.88 | 71.88 | 71.88 | 202 |
12 Feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 139 |
09 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 161 |
08 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 575 |
07 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 722 |
06 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 47 |
05 Feb 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 281 |
02 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 104 |
01 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 406 |
31 Jan 2024 | 70.86 | 70.97 | 70.86 | 70.97 | 70.97 | 310 |
30 Jan 2024 | 72.45 | 72.49 | 72.38 | 72.38 | 72.38 | 875 |
29 Jan 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 287 |
26 Jan 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 249 |
25 Jan 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 185 |
24 Jan 2024 | 70.43 | 70.56 | 70.43 | 70.56 | 70.56 | 200 |
23 Jan 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 89 |
22 Jan 2024 | 69.96 | 70.48 | 69.96 | 70.48 | 70.48 | 396 |
19 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 62 |
18 Jan 2024 | 69.60 | 69.75 | 69.60 | 69.75 | 69.75 | 110 |
17 Jan 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 49 |
16 Jan 2024 | 68.78 | 69.12 | 68.78 | 69.12 | 69.12 | 124 |
12 Jan 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 111 |
11 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 167 |
10 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 65 |
09 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 21 |
08 Jan 2024 | 68.17 | 68.18 | 67.95 | 67.95 | 67.95 | 84 |
05 Jan 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 7 |
04 Jan 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 13 |
03 Jan 2024 | 69.53 | 69.69 | 69.04 | 69.69 | 69.69 | 53 |
02 Jan 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 53 |
29 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 161 |
28 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 528 |
27 Dec 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 84 |
26 Dec 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 208 |
22 Dec 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 186 |
21 Dec 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 146 |
20 Dec 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 213 |
19 Dec 2023 | 71.57 | 71.67 | 71.57 | 71.67 | 71.67 | 634 |
18 Dec 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 548 |
15 Dec 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 41 |
14 Dec 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 127 |
13 Dec 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 183 |
12 Dec 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 91 |
11 Dec 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 165 |
08 Dec 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 33 |
07 Dec 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 92 |
06 Dec 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 806 |
05 Dec 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 865 |
04 Dec 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 99 |
01 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 480 |
30 Nov 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 164 |
29 Nov 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 150 |
28 Nov 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |