Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 71.50 | 74.49 | 71.49 | 73.39 | 73.39 | 2,462 |
24 Apr 2024 | 76.00 | 77.92 | 74.85 | 75.67 | 75.67 | 5,794 |
23 Apr 2024 | 73.24 | 76.91 | 72.16 | 76.73 | 76.73 | 12,191 |
22 Apr 2024 | 72.77 | 72.98 | 67.63 | 70.32 | 70.32 | 4,459 |
19 Apr 2024 | 67.99 | 71.90 | 67.99 | 70.90 | 70.90 | 3,949 |
18 Apr 2024 | 71.35 | 73.14 | 69.30 | 70.28 | 70.28 | 11,596 |
17 Apr 2024 | 70.44 | 73.38 | 67.97 | 69.75 | 69.75 | 15,545 |
16 Apr 2024 | 68.72 | 71.29 | 68.36 | 71.23 | 71.23 | 7,387 |
15 Apr 2024 | 76.01 | 76.01 | 69.47 | 69.70 | 69.70 | 17,529 |
12 Apr 2024 | 78.44 | 79.29 | 74.51 | 75.62 | 75.62 | 9,957 |
11 Apr 2024 | 80.11 | 80.92 | 76.92 | 80.92 | 80.92 | 5,474 |
10 Apr 2024 | 79.28 | 83.22 | 78.79 | 81.14 | 81.14 | 8,647 |
09 Apr 2024 | 83.84 | 84.50 | 80.48 | 83.01 | 83.01 | 32,392 |
08 Apr 2024 | 85.74 | 86.84 | 82.85 | 83.32 | 83.32 | 22,155 |
05 Apr 2024 | 81.70 | 84.53 | 80.82 | 83.62 | 83.62 | 6,819 |
04 Apr 2024 | 84.03 | 86.43 | 83.39 | 84.71 | 84.71 | 5,204 |
03 Apr 2024 | 81.63 | 84.24 | 80.86 | 82.90 | 82.90 | 7,112 |
02 Apr 2024 | 86.79 | 86.79 | 81.83 | 83.03 | 83.03 | 20,771 |
28 Mar 2024 | 91.87 | 91.96 | 85.77 | 87.41 | 87.41 | 12,907 |
27 Mar 2024 | 91.80 | 93.07 | 88.76 | 89.40 | 89.40 | 9,740 |
26 Mar 2024 | 90.69 | 93.90 | 89.00 | 92.69 | 92.69 | 20,329 |
25 Mar 2024 | 85.85 | 91.53 | 85.85 | 88.57 | 88.57 | 20,474 |
22 Mar 2024 | 86.78 | 87.63 | 84.43 | 85.75 | 85.75 | 9,692 |
21 Mar 2024 | 87.45 | 89.98 | 85.74 | 88.47 | 88.47 | 16,874 |
20 Mar 2024 | 80.08 | 85.98 | 79.78 | 85.24 | 85.24 | 24,249 |
19 Mar 2024 | 78.20 | 80.43 | 76.10 | 78.69 | 78.69 | 15,809 |
18 Mar 2024 | 80.80 | 83.00 | 79.00 | 81.77 | 81.77 | 16,154 |
15 Mar 2024 | 76.65 | 82.24 | 74.50 | 80.00 | 80.00 | 21,957 |
14 Mar 2024 | 78.78 | 79.54 | 75.63 | 75.63 | 75.63 | 9,296 |
13 Mar 2024 | 77.00 | 80.80 | 76.01 | 79.58 | 79.58 | 9,132 |
12 Mar 2024 | 80.75 | 81.12 | 75.46 | 75.84 | 75.84 | 11,045 |
11 Mar 2024 | 83.51 | 84.65 | 78.01 | 78.76 | 78.76 | 14,244 |
08 Mar 2024 | 81.23 | 90.45 | 81.00 | 86.10 | 86.10 | 35,509 |
07 Mar 2024 | 78.51 | 80.48 | 76.68 | 77.81 | 77.81 | 12,942 |
06 Mar 2024 | 79.70 | 80.97 | 78.17 | 79.10 | 79.10 | 12,694 |
05 Mar 2024 | 81.09 | 81.09 | 75.80 | 77.07 | 77.07 | 10,284 |
04 Mar 2024 | 83.00 | 84.60 | 80.35 | 83.66 | 83.66 | 9,196 |
01 Mar 2024 | 76.65 | 82.15 | 75.55 | 80.42 | 80.42 | 25,556 |
29 Feb 2024 | 78.36 | 79.32 | 74.70 | 75.50 | 75.50 | 9,322 |
28 Feb 2024 | 80.43 | 82.09 | 75.60 | 75.77 | 75.77 | 23,083 |
27 Feb 2024 | 73.67 | 83.33 | 71.73 | 82.27 | 82.27 | 77,224 |
26 Feb 2024 | 67.16 | 75.63 | 67.02 | 70.00 | 70.00 | 61,591 |
23 Feb 2024 | 64.00 | 76.23 | 64.00 | 68.55 | 68.55 | 127,258 |
22 Feb 2024 | 49.62 | 52.86 | 49.62 | 52.15 | 52.15 | 37,826 |
21 Feb 2024 | 50.88 | 51.98 | 48.91 | 48.91 | 48.91 | 9,550 |
20 Feb 2024 | 51.60 | 52.40 | 49.13 | 51.08 | 51.08 | 28,580 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 57.42 | 57.42 | 51.93 | 54.10 | 54.10 | 21,096 |
15 Feb 2024 | 54.48 | 57.44 | 53.51 | 57.07 | 57.07 | 18,808 |
14 Feb 2024 | 52.00 | 54.61 | 52.00 | 54.02 | 54.02 | 16,156 |
13 Feb 2024 | 50.82 | 53.26 | 50.15 | 52.17 | 52.17 | 37,268 |
12 Feb 2024 | 53.79 | 57.54 | 53.44 | 55.77 | 55.77 | 39,497 |
09 Feb 2024 | 52.34 | 53.84 | 50.50 | 52.76 | 52.76 | 29,497 |
08 Feb 2024 | 48.25 | 51.84 | 47.60 | 51.77 | 51.77 | 25,789 |
07 Feb 2024 | 48.38 | 48.39 | 46.41 | 47.39 | 47.39 | 10,443 |
06 Feb 2024 | 44.56 | 48.06 | 43.88 | 47.05 | 47.05 | 22,358 |
05 Feb 2024 | 42.86 | 43.86 | 41.79 | 43.10 | 43.10 | 9,743 |
02 Feb 2024 | 41.10 | 42.35 | 40.48 | 41.80 | 41.80 | 6,233 |
01 Feb 2024 | 43.40 | 44.08 | 40.28 | 41.33 | 41.33 | 23,789 |
31 Jan 2024 | 43.28 | 45.39 | 42.77 | 44.47 | 44.47 | 18,602 |
30 Jan 2024 | 44.95 | 45.42 | 43.78 | 44.37 | 44.37 | 9,593 |
29 Jan 2024 | 41.84 | 44.24 | 41.30 | 44.06 | 44.06 | 38,046 |
26 Jan 2024 | 41.45 | 42.74 | 40.72 | 41.69 | 41.69 | 19,519 |
25 Jan 2024 | 42.61 | 43.06 | 41.03 | 41.23 | 41.23 | 19,483 |
24 Jan 2024 | 46.81 | 47.17 | 42.76 | 42.76 | 42.76 | 15,563 |
23 Jan 2024 | 48.97 | 49.11 | 45.49 | 45.81 | 45.81 | 28,360 |
22 Jan 2024 | 46.34 | 50.15 | 46.18 | 47.13 | 47.13 | 56,925 |
19 Jan 2024 | 43.10 | 44.91 | 41.85 | 44.91 | 44.91 | 38,474 |
18 Jan 2024 | 42.45 | 43.14 | 41.71 | 42.53 | 42.53 | 15,877 |
17 Jan 2024 | 40.72 | 42.00 | 40.70 | 41.28 | 41.28 | 15,376 |
16 Jan 2024 | 41.64 | 43.18 | 41.35 | 41.69 | 41.69 | 24,671 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 46.36 | 46.70 | 43.53 | 43.58 | 43.58 | 21,126 |
11 Jan 2024 | 45.76 | 46.68 | 43.37 | 45.70 | 45.70 | 30,632 |
10 Jan 2024 | 46.75 | 47.25 | 44.63 | 46.63 | 46.63 | 27,678 |
09 Jan 2024 | 48.22 | 48.67 | 46.41 | 48.21 | 48.21 | 15,328 |
08 Jan 2024 | 46.79 | 49.02 | 46.51 | 48.48 | 48.48 | 23,876 |
05 Jan 2024 | 46.80 | 48.31 | 44.51 | 47.81 | 47.81 | 25,258 |
04 Jan 2024 | 46.04 | 47.45 | 45.33 | 46.85 | 46.85 | 29,132 |
03 Jan 2024 | 46.31 | 47.56 | 45.63 | 47.01 | 47.01 | 34,937 |
02 Jan 2024 | 51.45 | 51.61 | 48.42 | 48.99 | 48.99 | 46,725 |
29 Dec 2023 | 54.60 | 55.43 | 52.47 | 53.05 | 53.05 | 35,756 |
28 Dec 2023 | 54.25 | 56.56 | 53.26 | 55.44 | 55.44 | 53,327 |
27 Dec 2023 | 54.45 | 55.37 | 52.26 | 54.64 | 54.64 | 32,161 |
22 Dec 2023 | 58.10 | 60.49 | 56.61 | 56.87 | 56.87 | 51,023 |
21 Dec 2023 | 56.16 | 59.60 | 55.80 | 56.92 | 56.92 | 53,854 |
20 Dec 2023 | 58.89 | 62.58 | 57.90 | 58.55 | 58.55 | 76,943 |
19 Dec 2023 | 55.20 | 61.55 | 55.20 | 60.24 | 60.24 | 123,025 |
18 Dec 2023 | 50.84 | 55.87 | 49.91 | 54.47 | 54.47 | 100,759 |
15 Dec 2023 | 51.22 | 52.65 | 49.68 | 51.10 | 51.10 | 80,130 |
14 Dec 2023 | 45.99 | 54.23 | 45.90 | 51.64 | 51.64 | 138,785 |
13 Dec 2023 | 39.53 | 40.25 | 38.57 | 38.71 | 38.71 | 23,930 |
12 Dec 2023 | 40.62 | 41.98 | 37.50 | 39.14 | 39.14 | 77,300 |
11 Dec 2023 | 40.56 | 40.98 | 38.65 | 40.03 | 40.03 | 74,015 |
08 Dec 2023 | 37.96 | 41.34 | 37.82 | 40.05 | 40.05 | 169,146 |
07 Dec 2023 | 37.36 | 38.51 | 36.52 | 37.50 | 37.50 | 44,531 |
06 Dec 2023 | 38.80 | 40.35 | 37.88 | 38.30 | 38.30 | 75,964 |
05 Dec 2023 | 39.15 | 40.36 | 37.34 | 38.19 | 38.19 | 97,847 |
04 Dec 2023 | 35.24 | 42.10 | 35.24 | 40.69 | 40.69 | 228,838 |
01 Dec 2023 | 31.10 | 35.39 | 29.81 | 35.15 | 35.15 | 88,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |