Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 67.80 | 67.90 | 67.75 | 67.75 | 67.75 | 17,700 |
22 Apr 2024 | 67.75 | 67.85 | 67.70 | 67.75 | 67.75 | 131,745 |
19 Apr 2024 | 67.70 | 67.75 | 67.70 | 67.70 | 67.70 | 59,669 |
18 Apr 2024 | 67.70 | 67.80 | 67.70 | 67.70 | 67.70 | 139,698 |
17 Apr 2024 | 67.65 | 67.85 | 67.65 | 67.70 | 67.70 | 122,121 |
16 Apr 2024 | 67.90 | 68.00 | 67.60 | 67.70 | 67.70 | 1,405,984 |
15 Apr 2024 | 67.85 | 68.00 | 67.85 | 67.95 | 67.95 | 1,728,595 |
12 Apr 2024 | 67.55 | 68.00 | 67.55 | 67.95 | 67.95 | 2,164,879 |
11 Apr 2024 | 67.10 | 67.60 | 67.10 | 67.60 | 67.60 | 286,198 |
10 Apr 2024 | 67.05 | 67.20 | 67.05 | 67.15 | 67.15 | 142,594 |
09 Apr 2024 | 67.00 | 67.10 | 66.85 | 67.05 | 67.05 | 90,725 |
08 Apr 2024 | 67.10 | 67.20 | 67.00 | 67.00 | 67.00 | 70,732 |
05 Apr 2024 | 67.10 | 67.25 | 67.05 | 67.05 | 67.05 | 210,216 |
04 Apr 2024 | 67.15 | 67.25 | 67.10 | 67.20 | 67.20 | 141,744 |
03 Apr 2024 | 67.25 | 67.35 | 67.20 | 67.25 | 67.25 | 96,708 |
02 Apr 2024 | 67.20 | 67.30 | 67.15 | 67.25 | 67.25 | 111,409 |
28 Mar 2024 | 67.22 | 67.24 | 67.20 | 67.20 | 67.20 | 100,985 |
27 Mar 2024 | 67.18 | 67.26 | 67.18 | 67.20 | 67.20 | 84,006 |
26 Mar 2024 | 67.16 | 67.24 | 67.16 | 67.22 | 67.22 | 138,582 |
25 Mar 2024 | 67.12 | 67.24 | 67.12 | 67.16 | 67.16 | 169,514 |
22 Mar 2024 | 67.06 | 67.28 | 67.06 | 67.18 | 67.18 | 399,822 |
21 Mar 2024 | 66.50 | 66.50 | 66.28 | 66.32 | 66.32 | 85,531 |
20 Mar 2024 | 66.30 | 66.60 | 66.24 | 66.28 | 66.28 | 80,981 |
19 Mar 2024 | 66.22 | 66.50 | 66.20 | 66.50 | 66.50 | 108,140 |
18 Mar 2024 | 65.82 | 66.64 | 65.82 | 66.40 | 66.40 | 173,645 |
15 Mar 2024 | 66.00 | 66.40 | 65.70 | 66.40 | 66.40 | 751,835 |
14 Mar 2024 | 66.02 | 66.40 | 65.70 | 66.04 | 66.04 | 110,629 |
13 Mar 2024 | 66.40 | 66.82 | 66.28 | 66.30 | 66.30 | 173,268 |
12 Mar 2024 | 65.52 | 66.70 | 65.50 | 66.10 | 66.10 | 198,162 |
11 Mar 2024 | 65.26 | 65.60 | 65.18 | 65.52 | 65.52 | 89,805 |
08 Mar 2024 | 65.16 | 65.44 | 65.16 | 65.30 | 65.30 | 67,011 |
07 Mar 2024 | 65.20 | 65.44 | 65.18 | 65.30 | 65.30 | 139,774 |
06 Mar 2024 | 65.20 | 65.48 | 65.20 | 65.24 | 65.24 | 118,455 |
05 Mar 2024 | 65.16 | 65.38 | 65.10 | 65.24 | 65.24 | 109,081 |
04 Mar 2024 | 65.12 | 65.36 | 65.12 | 65.22 | 65.22 | 91,591 |
01 Mar 2024 | 65.02 | 65.58 | 65.02 | 65.50 | 65.50 | 112,698 |
29 Feb 2024 | 65.10 | 65.18 | 64.88 | 65.00 | 65.00 | 261,560 |
28 Feb 2024 | 65.12 | 65.34 | 64.74 | 65.12 | 65.12 | 203,536 |
27 Feb 2024 | 65.32 | 65.52 | 65.02 | 65.16 | 65.16 | 146,680 |
26 Feb 2024 | 65.28 | 65.54 | 65.10 | 65.10 | 65.10 | 226,089 |
23 Feb 2024 | 65.14 | 65.58 | 65.00 | 65.52 | 65.52 | 189,714 |
22 Feb 2024 | 65.34 | 65.58 | 65.06 | 65.20 | 65.20 | 231,425 |
21 Feb 2024 | 65.40 | 65.66 | 65.22 | 65.34 | 65.34 | 196,822 |
20 Feb 2024 | 65.36 | 65.70 | 65.08 | 65.40 | 65.40 | 282,332 |
19 Feb 2024 | 65.42 | 65.60 | 65.32 | 65.48 | 65.48 | 166,358 |
16 Feb 2024 | 65.50 | 65.70 | 65.26 | 65.44 | 65.44 | 283,017 |
15 Feb 2024 | 65.28 | 65.98 | 64.92 | 65.60 | 65.60 | 221,605 |
14 Feb 2024 | 64.52 | 65.34 | 64.50 | 65.34 | 65.34 | 266,322 |
13 Feb 2024 | 64.54 | 64.88 | 64.20 | 64.88 | 64.88 | 321,159 |
12 Feb 2024 | 63.98 | 64.56 | 63.90 | 64.50 | 64.50 | 292,271 |
09 Feb 2024 | 63.80 | 64.46 | 63.70 | 64.10 | 64.10 | 568,400 |
08 Feb 2024 | 63.22 | 64.26 | 63.00 | 64.18 | 64.18 | 512,535 |
07 Feb 2024 | 62.00 | 64.56 | 61.60 | 63.50 | 63.50 | 1,910,131 |
06 Feb 2024 | 66.10 | 66.58 | 64.50 | 64.84 | 64.84 | 5,088,799 |
05 Feb 2024 | 41.61 | 58.50 | 39.93 | 57.40 | 57.40 | 2,029,969 |
02 Feb 2024 | 41.99 | 44.44 | 41.56 | 42.16 | 42.16 | 509,434 |
01 Feb 2024 | 39.03 | 40.89 | 38.79 | 40.62 | 40.62 | 244,007 |
31 Jan 2024 | 39.85 | 40.35 | 38.37 | 39.40 | 39.40 | 294,248 |
30 Jan 2024 | 38.60 | 41.87 | 38.60 | 39.98 | 39.98 | 530,207 |
29 Jan 2024 | 39.99 | 40.99 | 38.38 | 39.23 | 39.23 | 540,371 |
26 Jan 2024 | 36.08 | 40.87 | 35.70 | 40.87 | 40.87 | 1,018,795 |
25 Jan 2024 | 34.98 | 37.90 | 34.84 | 35.93 | 35.93 | 567,163 |
24 Jan 2024 | 32.76 | 35.40 | 32.70 | 34.93 | 34.93 | 321,999 |
23 Jan 2024 | 33.26 | 33.99 | 32.25 | 32.88 | 32.88 | 232,450 |
22 Jan 2024 | 32.69 | 33.73 | 31.80 | 33.42 | 33.42 | 438,522 |
19 Jan 2024 | 37.91 | 37.98 | 31.50 | 33.50 | 33.50 | 1,615,906 |
18 Jan 2024 | 40.90 | 42.21 | 36.77 | 37.94 | 37.94 | 1,043,941 |
17 Jan 2024 | 37.79 | 42.00 | 36.20 | 40.97 | 40.97 | 1,472,651 |
16 Jan 2024 | 32.69 | 39.40 | 32.12 | 38.00 | 38.00 | 2,172,754 |
15 Jan 2024 | 30.30 | 33.81 | 30.11 | 33.72 | 33.72 | 589,978 |
12 Jan 2024 | 31.60 | 31.70 | 29.73 | 30.75 | 30.75 | 386,526 |
11 Jan 2024 | 34.80 | 34.86 | 30.65 | 30.80 | 30.80 | 630,683 |
10 Jan 2024 | 34.32 | 35.54 | 33.34 | 35.35 | 35.35 | 374,181 |
09 Jan 2024 | 36.80 | 36.95 | 33.21 | 33.40 | 33.40 | 357,488 |
08 Jan 2024 | 35.00 | 36.61 | 35.00 | 36.50 | 36.50 | 296,725 |
05 Jan 2024 | 33.56 | 35.43 | 33.42 | 35.43 | 35.43 | 218,063 |
04 Jan 2024 | 33.05 | 34.28 | 32.92 | 34.28 | 34.28 | 204,217 |
03 Jan 2024 | 34.73 | 35.15 | 33.28 | 33.33 | 33.33 | 197,662 |
02 Jan 2024 | 34.60 | 36.89 | 34.60 | 34.98 | 34.98 | 375,387 |
29 Dec 2023 | 35.00 | 35.10 | 34.00 | 34.00 | 34.00 | 137,777 |
28 Dec 2023 | 33.89 | 34.80 | 33.60 | 34.69 | 34.69 | 451,098 |
27 Dec 2023 | 32.71 | 33.86 | 32.59 | 33.72 | 33.72 | 178,398 |
22 Dec 2023 | 31.41 | 32.97 | 31.31 | 32.50 | 32.50 | 374,132 |
21 Dec 2023 | 32.70 | 32.90 | 30.56 | 30.74 | 30.74 | 442,235 |
20 Dec 2023 | 33.77 | 33.97 | 33.11 | 33.47 | 33.47 | 284,114 |
19 Dec 2023 | 34.73 | 35.02 | 32.70 | 32.89 | 32.89 | 504,970 |
18 Dec 2023 | 33.59 | 35.47 | 33.41 | 35.00 | 35.00 | 442,172 |
15 Dec 2023 | 33.98 | 34.36 | 32.50 | 32.75 | 32.75 | 568,903 |
14 Dec 2023 | 31.61 | 34.33 | 31.61 | 33.57 | 33.57 | 1,131,252 |
13 Dec 2023 | 32.60 | 35.45 | 32.32 | 34.96 | 34.96 | 591,551 |
12 Dec 2023 | 31.81 | 35.76 | 31.54 | 35.40 | 35.40 | 1,726,246 |
11 Dec 2023 | 28.00 | 33.75 | 26.89 | 33.38 | 33.38 | 1,676,784 |
08 Dec 2023 | 24.49 | 25.37 | 23.94 | 24.79 | 24.79 | 628,563 |
07 Dec 2023 | 25.10 | 25.70 | 24.24 | 24.97 | 24.97 | 583,368 |
06 Dec 2023 | 27.78 | 27.88 | 25.52 | 25.76 | 25.76 | 672,213 |
05 Dec 2023 | 25.22 | 27.58 | 25.00 | 27.55 | 27.55 | 832,272 |
04 Dec 2023 | 24.43 | 25.29 | 23.75 | 24.76 | 24.76 | 558,942 |
01 Dec 2023 | 23.75 | 24.44 | 21.19 | 24.44 | 24.44 | 1,228,748 |
30 Nov 2023 | 20.80 | 24.74 | 20.59 | 24.36 | 24.36 | 1,239,979 |
29 Nov 2023 | 19.54 | 20.00 | 19.14 | 20.00 | 20.00 | 540,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |