Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 69.90 | 74.10 | 69.90 | 74.10 | 74.10 | 81,451 |
25 Apr 2024 | 69.60 | 70.00 | 68.20 | 69.10 | 69.10 | 22,537 |
24 Apr 2024 | 70.70 | 70.70 | 68.70 | 69.00 | 69.00 | 43,612 |
23 Apr 2024 | 68.60 | 70.10 | 68.30 | 70.00 | 70.00 | 43,013 |
22 Apr 2024 | 67.90 | 68.50 | 66.80 | 68.40 | 68.40 | 32,245 |
19 Apr 2024 | 66.50 | 67.40 | 66.00 | 67.40 | 67.40 | 20,413 |
18 Apr 2024 | 68.30 | 68.30 | 67.00 | 67.10 | 67.10 | 23,915 |
17 Apr 2024 | 66.70 | 68.30 | 65.70 | 68.10 | 68.10 | 148,231 |
16 Apr 2024 | 69.30 | 69.30 | 66.40 | 66.80 | 66.80 | 39,330 |
15 Apr 2024 | 69.50 | 69.50 | 67.50 | 67.60 | 67.60 | 85,843 |
12 Apr 2024 | 69.70 | 71.50 | 69.50 | 69.50 | 69.50 | 62,743 |
11 Apr 2024 | 70.40 | 71.00 | 68.90 | 69.90 | 69.90 | 57,856 |
10 Apr 2024 | 74.60 | 74.90 | 69.40 | 70.60 | 70.60 | 60,163 |
09 Apr 2024 | 75.70 | 76.40 | 74.60 | 74.60 | 74.60 | 30,083 |
08 Apr 2024 | 76.40 | 76.40 | 74.70 | 75.70 | 75.70 | 25,677 |
05 Apr 2024 | 74.50 | 76.40 | 74.50 | 76.40 | 76.40 | 26,613 |
04 Apr 2024 | 74.90 | 76.00 | 74.40 | 75.20 | 75.20 | 70,193 |
03 Apr 2024 | 71.80 | 74.80 | 71.60 | 74.30 | 74.30 | 96,567 |
02 Apr 2024 | 69.80 | 71.90 | 69.80 | 71.50 | 71.50 | 55,209 |
27 Mar 2024 | 68.40 | 70.30 | 68.20 | 69.90 | 69.90 | 54,686 |
26 Mar 2024 | 67.70 | 70.40 | 67.60 | 68.40 | 68.40 | 98,167 |
25 Mar 2024 | 67.00 | 67.80 | 66.50 | 67.60 | 67.60 | 87,431 |
22 Mar 2024 | 66.10 | 67.00 | 65.80 | 66.20 | 66.20 | 26,937 |
21 Mar 2024 | 65.80 | 67.10 | 65.70 | 66.10 | 66.10 | 56,080 |
20 Mar 2024 | 65.50 | 66.20 | 64.70 | 65.80 | 65.80 | 45,206 |
19 Mar 2024 | 65.70 | 66.60 | 64.60 | 66.50 | 66.50 | 24,373 |
18 Mar 2024 | 65.60 | 66.50 | 64.50 | 65.90 | 65.90 | 29,122 |
15 Mar 2024 | 67.90 | 67.90 | 65.60 | 65.60 | 65.60 | 47,392 |
14 Mar 2024 | 68.00 | 68.90 | 66.60 | 67.20 | 67.20 | 57,599 |
13 Mar 2024 | 67.80 | 68.30 | 66.90 | 68.20 | 68.20 | 33,355 |
12 Mar 2024 | 67.50 | 68.40 | 66.70 | 68.20 | 68.20 | 48,039 |
11 Mar 2024 | 70.00 | 70.00 | 67.40 | 68.00 | 68.00 | 42,428 |
08 Mar 2024 | 70.00 | 70.00 | 67.60 | 69.20 | 69.20 | 63,751 |
07 Mar 2024 | 71.80 | 71.80 | 69.40 | 70.10 | 70.10 | 33,194 |
06 Mar 2024 | 73.70 | 73.70 | 71.30 | 71.60 | 71.60 | 42,675 |
05 Mar 2024 | 70.20 | 72.40 | 70.00 | 70.10 | 70.10 | 27,856 |
04 Mar 2024 | 72.20 | 72.50 | 70.00 | 70.00 | 70.00 | 20,700 |
01 Mar 2024 | 69.90 | 72.60 | 68.60 | 72.20 | 72.20 | 71,187 |
29 Feb 2024 | 68.50 | 70.70 | 68.00 | 70.00 | 70.00 | 77,540 |
28 Feb 2024 | 69.00 | 69.30 | 68.30 | 68.50 | 68.50 | 12,585 |
27 Feb 2024 | 68.80 | 69.20 | 68.20 | 69.00 | 69.00 | 14,430 |
26 Feb 2024 | 69.80 | 70.00 | 68.80 | 68.80 | 68.80 | 8,475 |
23 Feb 2024 | 69.60 | 70.00 | 68.20 | 69.10 | 69.10 | 22,014 |
22 Feb 2024 | 70.00 | 70.30 | 69.10 | 69.50 | 69.50 | 15,690 |
21 Feb 2024 | 71.80 | 71.80 | 69.70 | 69.80 | 69.80 | 37,102 |
20 Feb 2024 | 73.10 | 73.10 | 71.20 | 71.90 | 71.90 | 23,724 |
19 Feb 2024 | 72.80 | 73.30 | 72.10 | 73.00 | 73.00 | 26,483 |
16 Feb 2024 | 74.00 | 74.70 | 72.70 | 72.90 | 72.90 | 13,216 |
15 Feb 2024 | 74.10 | 74.60 | 74.00 | 74.50 | 74.50 | 8,683 |
14 Feb 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 73.90 | 5,503 |
13 Feb 2024 | 75.10 | 75.60 | 72.90 | 73.50 | 73.50 | 15,148 |
12 Feb 2024 | 73.70 | 75.10 | 73.60 | 75.10 | 75.10 | 11,240 |
09 Feb 2024 | 74.00 | 74.00 | 73.20 | 73.60 | 73.60 | 8,877 |
08 Feb 2024 | 73.00 | 74.30 | 73.00 | 74.00 | 74.00 | 13,286 |
07 Feb 2024 | 73.60 | 74.70 | 72.10 | 73.60 | 73.60 | 30,083 |
06 Feb 2024 | 74.00 | 74.20 | 72.50 | 73.50 | 73.50 | 19,623 |
05 Feb 2024 | 75.10 | 75.20 | 73.70 | 74.00 | 74.00 | 15,453 |
02 Feb 2024 | 75.80 | 76.20 | 74.90 | 75.10 | 75.10 | 9,821 |
01 Feb 2024 | 75.50 | 76.30 | 75.40 | 75.80 | 75.80 | 11,140 |
31 Jan 2024 | 76.00 | 76.90 | 75.80 | 76.50 | 76.50 | 13,321 |
30 Jan 2024 | 78.40 | 78.40 | 76.10 | 76.10 | 76.10 | 12,858 |
29 Jan 2024 | 76.50 | 77.60 | 75.60 | 76.60 | 76.60 | 12,461 |
26 Jan 2024 | 76.00 | 77.40 | 74.50 | 76.50 | 76.50 | 45,897 |
25 Jan 2024 | 78.70 | 78.70 | 77.20 | 77.30 | 77.30 | 15,338 |
24 Jan 2024 | 78.30 | 79.40 | 78.00 | 78.70 | 78.70 | 11,092 |
23 Jan 2024 | 79.60 | 79.60 | 78.30 | 78.80 | 78.80 | 18,387 |
22 Jan 2024 | 79.00 | 79.90 | 78.70 | 79.50 | 79.50 | 20,434 |
19 Jan 2024 | 78.00 | 78.70 | 76.70 | 78.00 | 78.00 | 13,977 |
18 Jan 2024 | 78.50 | 80.20 | 78.00 | 78.40 | 78.40 | 16,128 |
17 Jan 2024 | 81.40 | 81.40 | 77.20 | 77.90 | 77.90 | 18,249 |
16 Jan 2024 | 81.40 | 81.40 | 79.00 | 79.70 | 79.70 | 13,043 |
15 Jan 2024 | 80.60 | 81.00 | 80.20 | 80.40 | 80.40 | 8,549 |
12 Jan 2024 | 82.20 | 84.40 | 82.20 | 83.20 | 83.20 | 16,537 |
11 Jan 2024 | 84.70 | 85.00 | 82.40 | 82.40 | 82.40 | 8,214 |
10 Jan 2024 | 84.90 | 85.10 | 83.60 | 83.70 | 83.70 | 21,926 |
09 Jan 2024 | 83.00 | 84.40 | 81.80 | 84.30 | 84.30 | 23,491 |
08 Jan 2024 | 81.30 | 82.90 | 80.60 | 82.10 | 82.10 | 13,033 |
05 Jan 2024 | 81.90 | 82.00 | 79.60 | 81.30 | 81.30 | 23,598 |
04 Jan 2024 | 82.10 | 83.00 | 81.50 | 81.90 | 81.90 | 16,467 |
03 Jan 2024 | 83.10 | 83.70 | 80.60 | 80.80 | 80.80 | 24,604 |
02 Jan 2024 | 88.80 | 89.10 | 83.60 | 84.00 | 84.00 | 27,565 |
29 Dec 2023 | 86.50 | 88.90 | 85.80 | 88.80 | 88.80 | 31,583 |
28 Dec 2023 | 86.00 | 86.60 | 84.20 | 86.40 | 86.40 | 28,168 |
27 Dec 2023 | 85.50 | 86.30 | 82.70 | 86.10 | 86.10 | 42,314 |
22 Dec 2023 | 84.90 | 86.30 | 82.30 | 86.10 | 86.10 | 33,735 |
21 Dec 2023 | 82.70 | 84.90 | 81.70 | 84.90 | 84.90 | 36,432 |
20 Dec 2023 | 80.30 | 82.70 | 80.30 | 81.60 | 81.60 | 31,793 |
19 Dec 2023 | 76.00 | 81.00 | 76.00 | 79.50 | 79.50 | 52,745 |
18 Dec 2023 | 76.10 | 78.20 | 76.10 | 77.70 | 77.70 | 46,568 |
15 Dec 2023 | 74.00 | 76.70 | 71.70 | 76.40 | 76.40 | 63,389 |
14 Dec 2023 | 72.50 | 74.80 | 72.50 | 73.60 | 73.60 | 76,635 |
13 Dec 2023 | 72.00 | 72.50 | 71.20 | 71.90 | 71.90 | 41,685 |
12 Dec 2023 | 73.00 | 73.70 | 71.70 | 72.70 | 72.70 | 19,777 |
11 Dec 2023 | 75.00 | 75.80 | 72.90 | 74.00 | 74.00 | 44,085 |
08 Dec 2023 | 76.00 | 76.30 | 74.60 | 74.90 | 74.90 | 61,206 |
07 Dec 2023 | 76.40 | 76.40 | 74.20 | 76.00 | 76.00 | 39,528 |
06 Dec 2023 | 77.10 | 77.20 | 74.80 | 75.90 | 75.90 | 28,564 |
05 Dec 2023 | 75.10 | 77.60 | 74.60 | 76.40 | 76.40 | 54,426 |
04 Dec 2023 | 75.20 | 77.50 | 75.00 | 75.10 | 75.10 | 23,864 |
01 Dec 2023 | 76.60 | 77.00 | 73.40 | 76.30 | 76.30 | 28,770 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |