Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 70.98 | 70.98 | - |
19 Apr 2024 | 65.79 | 67.11 | 65.79 | 67.03 | 67.03 | 27 |
18 Apr 2024 | 70.27 | 70.27 | 67.32 | 67.32 | 67.32 | 45 |
17 Apr 2024 | 69.16 | 70.39 | 68.10 | 70.39 | 70.39 | 89 |
16 Apr 2024 | 66.93 | 69.81 | 66.93 | 69.54 | 69.54 | 235 |
15 Apr 2024 | 68.82 | 68.96 | 67.40 | 68.00 | 68.00 | 298 |
12 Apr 2024 | 70.92 | 71.21 | 68.85 | 68.96 | 68.96 | 283 |
11 Apr 2024 | 71.77 | 71.88 | 69.00 | 71.41 | 71.41 | 473 |
10 Apr 2024 | 71.00 | 71.04 | 70.22 | 70.70 | 70.70 | 106 |
09 Apr 2024 | 72.54 | 72.85 | 71.79 | 72.27 | 72.27 | 9 |
08 Apr 2024 | 72.70 | 72.81 | 71.44 | 71.98 | 71.98 | 61 |
05 Apr 2024 | 72.14 | 73.13 | 71.06 | 73.13 | 73.13 | 255 |
04 Apr 2024 | 74.17 | 74.85 | 73.68 | 73.68 | 73.68 | 104 |
03 Apr 2024 | 72.13 | 73.92 | 72.13 | 73.92 | 73.92 | 72 |
02 Apr 2024 | 74.66 | 75.13 | 74.66 | 75.13 | 75.13 | 148 |
28 Mar 2024 | 81.00 | 81.00 | 77.22 | 79.48 | 79.48 | 138 |
27 Mar 2024 | 77.48 | 78.75 | 75.20 | 78.75 | 78.75 | 461 |
26 Mar 2024 | 78.48 | 79.27 | 77.53 | 77.75 | 77.75 | 768 |
25 Mar 2024 | 83.70 | 84.85 | 75.76 | 78.10 | 78.10 | 8,899 |
22 Mar 2024 | 81.96 | 81.96 | 79.86 | 79.86 | 79.86 | 591 |
21 Mar 2024 | 79.80 | 80.30 | 78.23 | 80.30 | 80.30 | 1,132 |
20 Mar 2024 | 76.72 | 78.64 | 75.53 | 78.59 | 78.59 | 375 |
19 Mar 2024 | 73.30 | 77.40 | 72.95 | 76.70 | 76.70 | 660 |
18 Mar 2024 | 75.60 | 75.71 | 72.70 | 72.78 | 72.78 | 1,337 |
15 Mar 2024 | 72.69 | 72.74 | 69.86 | 72.74 | 72.74 | 103 |
14 Mar 2024 | 70.23 | 71.01 | 68.71 | 70.24 | 70.24 | 32 |
13 Mar 2024 | 71.00 | 71.48 | 69.87 | 70.65 | 70.65 | 35 |
12 Mar 2024 | 70.57 | 70.57 | 69.68 | 69.68 | 69.68 | 61 |
11 Mar 2024 | 73.97 | 73.97 | 69.74 | 70.08 | 70.08 | 237 |
08 Mar 2024 | 72.87 | 73.35 | 72.87 | 73.33 | 73.33 | 37 |
07 Mar 2024 | 72.20 | 74.43 | 72.20 | 73.88 | 73.88 | 535 |
06 Mar 2024 | 77.32 | 77.32 | 73.89 | 73.89 | 73.89 | 594 |
05 Mar 2024 | 78.79 | 78.79 | 75.97 | 76.84 | 76.84 | 69 |
04 Mar 2024 | 81.36 | 82.79 | 78.40 | 78.47 | 78.47 | 1,109 |
01 Mar 2024 | 81.50 | 84.03 | 81.07 | 82.20 | 82.20 | 616 |
29 Feb 2024 | 83.25 | 84.17 | 81.94 | 81.94 | 81.94 | 280 |
28 Feb 2024 | 83.70 | 83.70 | 82.30 | 82.81 | 82.81 | 228 |
27 Feb 2024 | 83.39 | 84.43 | 82.25 | 83.99 | 83.99 | 274 |
26 Feb 2024 | 78.51 | 81.98 | 78.51 | 81.90 | 81.90 | 4,448 |
23 Feb 2024 | 80.87 | 80.87 | 79.51 | 79.74 | 79.74 | 103 |
22 Feb 2024 | 82.54 | 82.61 | 79.19 | 79.66 | 79.66 | 591 |
21 Feb 2024 | 81.60 | 84.36 | 81.05 | 81.15 | 81.15 | 1,012 |
20 Feb 2024 | 85.00 | 87.17 | 80.82 | 81.91 | 81.91 | 2,086 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 93.24 | 93.29 | 92.65 | 93.04 | 93.04 | 331 |
15 Feb 2024 | 93.96 | 95.04 | 92.31 | 92.46 | 92.46 | 336 |
14 Feb 2024 | 93.90 | 94.18 | 92.46 | 94.04 | 94.04 | 998 |
13 Feb 2024 | 94.59 | 95.38 | 93.73 | 94.75 | 94.75 | 192 |
12 Feb 2024 | 97.15 | 98.17 | 97.15 | 97.24 | 97.24 | 537 |
09 Feb 2024 | 95.87 | 97.53 | 95.87 | 96.84 | 96.84 | 278 |
08 Feb 2024 | 94.00 | 96.21 | 93.65 | 96.21 | 96.21 | 209 |
07 Feb 2024 | 94.56 | 94.56 | 93.08 | 93.08 | 93.08 | 78 |
06 Feb 2024 | 93.31 | 94.99 | 93.31 | 94.15 | 94.15 | 74 |
05 Feb 2024 | 92.64 | 92.64 | 90.37 | 91.97 | 91.97 | 160 |
02 Feb 2024 | 93.00 | 93.06 | 91.90 | 91.90 | 91.90 | 432 |
01 Feb 2024 | 90.99 | 92.32 | 89.66 | 92.32 | 92.32 | 28 |
31 Jan 2024 | 91.63 | 92.24 | 91.44 | 91.52 | 91.52 | 633 |
30 Jan 2024 | 92.16 | 92.38 | 90.67 | 90.82 | 90.82 | 6,857 |
29 Jan 2024 | 90.20 | 92.67 | 90.20 | 92.51 | 92.51 | 462 |
26 Jan 2024 | 91.50 | 91.50 | 89.48 | 89.84 | 89.84 | 122 |
25 Jan 2024 | 92.77 | 93.42 | 90.52 | 90.88 | 90.88 | 120 |
24 Jan 2024 | 93.27 | 94.40 | 90.68 | 92.73 | 92.73 | 360 |
23 Jan 2024 | 91.02 | 91.58 | 87.75 | 88.84 | 88.84 | 651 |
22 Jan 2024 | 87.38 | 91.10 | 87.38 | 89.95 | 89.95 | 729 |
19 Jan 2024 | 84.30 | 84.34 | 81.95 | 84.34 | 84.34 | 242 |
18 Jan 2024 | 84.42 | 85.85 | 83.95 | 84.37 | 84.37 | 17 |
17 Jan 2024 | 84.45 | 86.74 | 84.45 | 85.35 | 85.35 | 65 |
16 Jan 2024 | 84.32 | 85.61 | 83.60 | 84.85 | 84.85 | 383 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 87.87 | 87.87 | 85.00 | 85.39 | 85.39 | 44 |
11 Jan 2024 | 87.33 | 88.55 | 86.40 | 86.62 | 86.62 | 323 |
10 Jan 2024 | 90.33 | 92.01 | 88.63 | 88.63 | 88.63 | 628 |
09 Jan 2024 | 87.62 | 88.57 | 87.62 | 88.08 | 88.08 | 436 |
08 Jan 2024 | 85.48 | 87.56 | 85.09 | 87.56 | 87.56 | 535 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 77.14 | 82.85 | 77.14 | 82.85 | 82.85 | 204 |
03 Jan 2024 | 76.84 | 76.98 | 76.12 | 76.12 | 76.12 | 45 |
02 Jan 2024 | 77.39 | 80.01 | 76.53 | 76.96 | 76.96 | 1,487 |
29 Dec 2023 | 79.47 | 79.47 | 78.55 | 79.36 | 79.36 | 26 |
28 Dec 2023 | 83.78 | 83.98 | 80.66 | 80.66 | 80.66 | 295 |
27 Dec 2023 | 80.16 | 81.12 | 79.69 | 81.12 | 81.12 | 268 |
22 Dec 2023 | 77.16 | 78.30 | 75.48 | 77.33 | 77.33 | 1,371 |
21 Dec 2023 | 71.30 | 72.56 | 71.30 | 72.10 | 72.10 | 60 |
20 Dec 2023 | 72.81 | 73.05 | 71.69 | 72.09 | 72.09 | 512 |
19 Dec 2023 | 73.78 | 74.29 | 73.59 | 74.02 | 74.02 | 43 |
18 Dec 2023 | 73.44 | 73.72 | 70.90 | 73.27 | 73.27 | 232 |
15 Dec 2023 | 72.40 | 73.05 | 72.12 | 72.51 | 72.51 | 37 |
14 Dec 2023 | 75.23 | 75.23 | 71.64 | 71.82 | 71.82 | 481 |
13 Dec 2023 | 71.46 | 71.46 | 70.81 | 70.83 | 70.83 | 257 |
12 Dec 2023 | 70.10 | 70.10 | 69.29 | 70.08 | 70.08 | 128 |
11 Dec 2023 | 68.65 | 70.23 | 68.11 | 68.87 | 68.87 | 323 |
08 Dec 2023 | 70.68 | 72.45 | 69.95 | 69.95 | 69.95 | 491 |
07 Dec 2023 | 68.04 | 71.86 | 68.04 | 70.76 | 70.76 | 370 |
06 Dec 2023 | 68.35 | 70.33 | 67.96 | 70.33 | 70.33 | 44 |
05 Dec 2023 | 67.61 | 68.96 | 66.96 | 68.36 | 68.36 | 98 |
04 Dec 2023 | 67.84 | 67.84 | 66.91 | 67.07 | 67.07 | 215 |
01 Dec 2023 | 66.90 | 67.91 | 66.90 | 67.86 | 67.86 | 206 |
30 Nov 2023 | 67.55 | 67.55 | 66.48 | 66.48 | 66.48 | 817 |
29 Nov 2023 | 66.15 | 67.35 | 65.46 | 66.34 | 66.34 | 70 |
28 Nov 2023 | 66.00 | 67.17 | 65.20 | 65.50 | 65.50 | 95 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |