Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 69.38 | 70.38 | 69.38 | 70.34 | 70.34 | 7,194 |
23 Apr 2024 | 68.01 | 69.77 | 68.01 | 69.66 | 69.66 | 812 |
22 Apr 2024 | 67.64 | 68.53 | 67.46 | 67.46 | 67.46 | 53 |
19 Apr 2024 | 68.66 | 68.67 | 68.25 | 68.31 | 68.31 | 452 |
18 Apr 2024 | 68.42 | 69.50 | 68.00 | 68.00 | 68.00 | 1,447 |
17 Apr 2024 | 69.85 | 69.85 | 68.64 | 69.16 | 69.16 | 599 |
16 Apr 2024 | 69.54 | 69.80 | 68.96 | 69.80 | 69.80 | 846 |
15 Apr 2024 | 71.00 | 71.65 | 69.20 | 69.61 | 69.61 | 2,329 |
12 Apr 2024 | 70.97 | 72.16 | 70.97 | 71.22 | 71.22 | 637 |
11 Apr 2024 | 67.95 | 74.24 | 67.95 | 69.93 | 69.93 | 12,651 |
10 Apr 2024 | 79.88 | 80.61 | 79.16 | 79.30 | 79.30 | 339 |
09 Apr 2024 | 83.15 | 83.67 | 82.93 | 83.55 | 83.55 | 488 |
08 Apr 2024 | 83.03 | 83.61 | 81.96 | 83.61 | 83.61 | 26 |
05 Apr 2024 | 80.43 | 81.14 | 80.24 | 81.14 | 81.14 | 135 |
04 Apr 2024 | 83.72 | 83.98 | 82.63 | 82.63 | 82.63 | 2,341 |
03 Apr 2024 | 83.30 | 83.53 | 83.30 | 83.53 | 83.53 | 54 |
02 Apr 2024 | 85.13 | 85.13 | 83.81 | 83.81 | 83.81 | 210 |
28 Mar 2024 | 87.79 | 87.87 | 87.05 | 87.46 | 87.46 | 524 |
27 Mar 2024 | 86.00 | 86.60 | 86.00 | 86.60 | 86.60 | 20 |
26 Mar 2024 | 87.00 | 87.00 | 85.94 | 86.01 | 86.01 | 233 |
25 Mar 2024 | 86.35 | 86.35 | 85.44 | 85.63 | 85.63 | 26 |
22 Mar 2024 | 86.11 | 86.22 | 85.59 | 85.63 | 85.63 | 258 |
21 Mar 2024 | 84.06 | 86.80 | 84.06 | 86.69 | 86.69 | 2,234 |
20 Mar 2024 | 82.50 | 83.41 | 82.26 | 83.25 | 83.25 | 122 |
19 Mar 2024 | 79.00 | 81.00 | 79.00 | 80.75 | 80.75 | 353 |
18 Mar 2024 | 81.19 | 81.30 | 79.95 | 80.27 | 80.27 | 41 |
15 Mar 2024 | 81.22 | 81.73 | 80.91 | 80.91 | 80.91 | 105 |
14 Mar 2024 | 82.31 | 82.31 | 81.29 | 81.29 | 81.29 | 470 |
13 Mar 2024 | 81.55 | 83.38 | 81.55 | 83.06 | 83.06 | 215 |
12 Mar 2024 | 80.66 | 82.52 | 80.66 | 81.70 | 81.70 | 82 |
11 Mar 2024 | 81.53 | 81.53 | 80.46 | 80.99 | 80.99 | 114 |
08 Mar 2024 | 82.02 | 82.99 | 80.66 | 82.89 | 82.89 | 18,502 |
07 Mar 2024 | 81.18 | 81.39 | 79.95 | 80.70 | 80.70 | 1,792 |
06 Mar 2024 | 80.12 | 81.70 | 79.93 | 80.08 | 80.08 | 32,637 |
05 Mar 2024 | 79.64 | 80.34 | 78.88 | 80.34 | 80.34 | 451 |
04 Mar 2024 | 78.72 | 80.00 | 78.72 | 80.00 | 80.00 | 3 |
01 Mar 2024 | 78.44 | 79.46 | 78.14 | 78.81 | 78.81 | 92 |
29 Feb 2024 | 77.36 | 78.84 | 77.36 | 78.84 | 78.84 | 250 |
28 Feb 2024 | 76.32 | 76.71 | 76.26 | 76.28 | 76.28 | 504 |
27 Feb 2024 | 74.17 | 76.78 | 74.17 | 76.52 | 76.52 | 2,096 |
26 Feb 2024 | 73.01 | 75.03 | 72.67 | 74.06 | 74.06 | 1,287 |
23 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 14 |
22 Feb 2024 | 72.89 | 73.04 | 72.47 | 72.81 | 72.81 | 289 |
21 Feb 2024 | 69.80 | 70.99 | 69.80 | 70.79 | 70.79 | 386 |
20 Feb 2024 | 70.46 | 71.55 | 70.46 | 70.75 | 70.75 | 76 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 74.33 | 74.33 | 71.94 | 72.47 | 72.47 | 292 |
15 Feb 2024 | 73.64 | 74.43 | 73.11 | 74.01 | 74.01 | 333 |
14 Feb 2024 | 72.35 | 72.66 | 72.35 | 72.66 | 72.66 | 101 |
13 Feb 2024 | 74.05 | 74.05 | 72.50 | 72.57 | 72.57 | 594 |
12 Feb 2024 | 75.07 | 77.20 | 74.84 | 77.20 | 77.20 | 179 |
09 Feb 2024 | 73.46 | 74.54 | 73.28 | 74.54 | 74.54 | 602 |
08 Feb 2024 | 72.70 | 72.70 | 72.23 | 72.23 | 72.23 | 4 |
07 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 20 |
06 Feb 2024 | 70.99 | 72.21 | 70.95 | 71.52 | 71.52 | 176 |
05 Feb 2024 | 71.64 | 71.64 | 70.07 | 70.89 | 70.89 | 546 |
02 Feb 2024 | 71.02 | 71.97 | 70.55 | 71.97 | 71.97 | 413 |
01 Feb 2024 | 72.26 | 72.27 | 70.54 | 71.13 | 71.13 | 1,918 |
31 Jan 2024 | 72.45 | 73.58 | 72.12 | 73.58 | 73.58 | 12 |
30 Jan 2024 | 72.99 | 73.71 | 72.20 | 73.71 | 73.71 | 2,176 |
29 Jan 2024 | 69.87 | 71.65 | 69.73 | 71.65 | 71.65 | 648 |
26 Jan 2024 | 69.41 | 70.16 | 69.40 | 70.08 | 70.08 | 1,635 |
25 Jan 2024 | 68.28 | 68.50 | 67.70 | 68.50 | 68.50 | 2,424 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 71.24 | 71.24 | 68.74 | 68.74 | 68.74 | 1,658 |
22 Jan 2024 | 69.91 | 70.90 | 69.91 | 70.16 | 70.16 | 61 |
19 Jan 2024 | 67.83 | 69.19 | 67.60 | 69.19 | 69.19 | 692 |
18 Jan 2024 | 68.57 | 68.79 | 67.96 | 67.96 | 67.96 | 65 |
17 Jan 2024 | 69.17 | 69.17 | 67.48 | 67.50 | 67.50 | 125 |
16 Jan 2024 | 68.87 | 69.89 | 68.54 | 69.74 | 69.74 | 48 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 72.13 | 72.16 | 70.00 | 70.24 | 70.24 | 10 |
11 Jan 2024 | 72.21 | 72.32 | 70.74 | 70.74 | 70.74 | 17 |
10 Jan 2024 | 72.47 | 72.91 | 71.86 | 72.21 | 72.21 | 167 |
09 Jan 2024 | 72.39 | 72.39 | 71.80 | 72.39 | 72.39 | 200 |
08 Jan 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 15 |
05 Jan 2024 | 73.01 | 73.74 | 73.01 | 73.74 | 73.74 | 106 |
04 Jan 2024 | 72.53 | 72.68 | 71.89 | 72.20 | 72.20 | 11,920 |
03 Jan 2024 | 73.89 | 74.55 | 72.35 | 73.02 | 73.02 | 891 |
02 Jan 2024 | 76.66 | 77.57 | 76.66 | 76.86 | 76.86 | 320 |
29 Dec 2023 | 76.75 | 76.91 | 76.75 | 76.91 | 76.91 | 12 |
28 Dec 2023 | 76.70 | 77.57 | 76.70 | 77.57 | 77.57 | 128 |
27 Dec 2023 | 77.48 | 77.54 | 77.48 | 77.53 | 77.53 | 431 |
22 Dec 2023 | 77.98 | 78.14 | 77.11 | 77.16 | 77.16 | 346 |
21 Dec 2023 | 82.65 | 83.17 | 77.52 | 77.78 | 77.78 | 1,897 |
20 Dec 2023 | 76.09 | 77.08 | 75.83 | 76.93 | 76.93 | 254 |
19 Dec 2023 | 76.71 | 77.41 | 76.25 | 76.63 | 76.63 | 939 |
18 Dec 2023 | 74.75 | 75.86 | 74.27 | 75.86 | 75.86 | 273 |
15 Dec 2023 | 75.40 | 75.99 | 74.58 | 74.58 | 74.58 | 20 |
14 Dec 2023 | 72.83 | 75.81 | 72.83 | 75.81 | 75.81 | 896 |
13 Dec 2023 | 66.28 | 66.89 | 66.28 | 66.89 | 66.89 | 176 |
12 Dec 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 3 |
11 Dec 2023 | 67.28 | 67.28 | 66.64 | 66.68 | 66.68 | 3,768 |
08 Dec 2023 | 67.68 | 67.70 | 67.63 | 67.63 | 67.63 | 54 |
07 Dec 2023 | 66.50 | 67.02 | 66.19 | 67.02 | 67.02 | 283 |
06 Dec 2023 | 66.50 | 67.53 | 66.12 | 66.12 | 66.12 | 875 |
05 Dec 2023 | 66.73 | 66.73 | 64.77 | 65.00 | 65.00 | 517 |
04 Dec 2023 | 67.44 | 68.39 | 66.98 | 68.39 | 68.39 | 164 |
01 Dec 2023 | 63.30 | 65.92 | 63.30 | 65.70 | 65.70 | 126 |
30 Nov 2023 | 64.09 | 64.09 | 63.06 | 63.06 | 63.06 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |