Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 102.58 | 105.03 | 102.08 | 105.03 | 105.03 | 84 |
25 Apr 2024 | 100.32 | 101.67 | 99.32 | 101.67 | 101.67 | 982 |
24 Apr 2024 | 99.99 | 100.89 | 99.69 | 100.30 | 100.30 | 251 |
23 Apr 2024 | 95.00 | 99.63 | 95.00 | 99.63 | 99.63 | 84 |
22 Apr 2024 | 94.64 | 95.63 | 92.93 | 93.92 | 93.92 | 28 |
19 Apr 2024 | 95.32 | 96.01 | 94.22 | 95.85 | 95.85 | 26 |
18 Apr 2024 | 95.85 | 96.72 | 95.27 | 96.72 | 96.72 | 165 |
17 Apr 2024 | 97.80 | 97.80 | 93.56 | 93.56 | 93.56 | 57 |
16 Apr 2024 | 95.15 | 96.00 | 94.71 | 96.00 | 96.00 | 51 |
15 Apr 2024 | 98.74 | 98.74 | 97.12 | 97.12 | 97.12 | 5 |
12 Apr 2024 | 99.40 | 100.49 | 97.34 | 97.34 | 97.34 | 138 |
11 Apr 2024 | 99.52 | 99.52 | 98.89 | 98.89 | 98.89 | 3 |
10 Apr 2024 | 95.03 | 98.55 | 94.77 | 98.54 | 98.54 | 45 |
09 Apr 2024 | 101.81 | 101.81 | 98.53 | 99.30 | 99.30 | 149 |
08 Apr 2024 | 102.63 | 103.17 | 102.17 | 102.48 | 102.48 | 14 |
05 Apr 2024 | 100.10 | 101.39 | 100.10 | 101.34 | 101.34 | 46 |
04 Apr 2024 | 103.45 | 104.03 | 101.93 | 101.93 | 101.93 | 476 |
03 Apr 2024 | 103.77 | 103.77 | 102.71 | 102.71 | 102.71 | 222 |
02 Apr 2024 | 103.67 | 103.92 | 103.17 | 103.29 | 103.29 | 285 |
28 Mar 2024 | 104.87 | 107.92 | 104.19 | 104.98 | 104.98 | 216 |
27 Mar 2024 | 103.49 | 104.57 | 102.04 | 104.23 | 104.23 | 128 |
26 Mar 2024 | 103.53 | 104.98 | 103.25 | 104.34 | 104.34 | 223 |
25 Mar 2024 | 107.97 | 109.28 | 102.99 | 103.60 | 103.60 | 1,338 |
22 Mar 2024 | 109.86 | 110.66 | 109.19 | 109.69 | 109.69 | 224 |
21 Mar 2024 | 104.21 | 110.13 | 103.96 | 108.92 | 108.92 | 1,525 |
20 Mar 2024 | 106.03 | 107.79 | 104.95 | 107.79 | 107.79 | 242 |
19 Mar 2024 | 105.00 | 105.00 | 102.53 | 104.96 | 104.96 | 333 |
18 Mar 2024 | 104.50 | 106.70 | 103.76 | 105.26 | 105.26 | 3,047 |
15 Mar 2024 | 103.69 | 103.69 | 101.22 | 103.24 | 103.24 | 217 |
14 Mar 2024 | 102.37 | 104.86 | 102.37 | 102.61 | 102.61 | 471 |
13 Mar 2024 | 102.68 | 104.14 | 101.67 | 104.14 | 104.14 | 26 |
12 Mar 2024 | 100.49 | 103.22 | 99.89 | 103.22 | 103.22 | 23 |
11 Mar 2024 | 103.46 | 103.55 | 99.50 | 99.85 | 99.85 | 136 |
08 Mar 2024 | 105.16 | 106.19 | 103.38 | 104.06 | 104.06 | 1,059 |
07 Mar 2024 | 106.73 | 106.73 | 103.19 | 105.51 | 105.51 | 38 |
06 Mar 2024 | 101.12 | 101.75 | 99.59 | 101.32 | 101.32 | 516 |
05 Mar 2024 | 102.51 | 103.76 | 100.41 | 100.82 | 100.82 | 241 |
04 Mar 2024 | 108.19 | 108.19 | 105.07 | 105.07 | 105.07 | 375 |
01 Mar 2024 | 106.21 | 106.89 | 105.59 | 106.30 | 106.30 | 163 |
29 Feb 2024 | 104.54 | 106.30 | 103.79 | 106.30 | 106.30 | 338 |
28 Feb 2024 | 101.66 | 103.22 | 101.19 | 103.19 | 103.19 | 711 |
27 Feb 2024 | 101.10 | 102.29 | 100.21 | 101.78 | 101.78 | 604 |
26 Feb 2024 | 98.70 | 102.73 | 98.70 | 101.51 | 101.51 | 1,176 |
23 Feb 2024 | 97.38 | 100.54 | 97.38 | 99.65 | 99.65 | 1,442 |
22 Feb 2024 | 96.36 | 97.54 | 96.14 | 97.54 | 97.54 | 217 |
21 Feb 2024 | 96.38 | 97.09 | 94.73 | 94.86 | 94.86 | 541 |
20 Feb 2024 | 97.50 | 98.89 | 96.14 | 97.67 | 97.67 | 826 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 99.00 | 99.70 | 95.88 | 99.31 | 99.31 | 1,473 |
15 Feb 2024 | 94.50 | 98.59 | 88.50 | 96.25 | 96.25 | 8,249 |
14 Feb 2024 | 78.84 | 78.84 | 76.49 | 76.92 | 76.92 | 36 |
13 Feb 2024 | 76.35 | 78.56 | 76.35 | 77.52 | 77.52 | 279 |
12 Feb 2024 | 80.05 | 81.74 | 79.60 | 81.25 | 81.25 | 594 |
09 Feb 2024 | 79.13 | 80.78 | 78.06 | 80.70 | 80.70 | 97 |
08 Feb 2024 | 76.69 | 78.31 | 76.21 | 78.31 | 78.31 | 137 |
07 Feb 2024 | 74.38 | 77.20 | 74.38 | 76.37 | 76.37 | 141 |
06 Feb 2024 | 75.03 | 75.56 | 74.41 | 74.67 | 74.67 | 28 |
05 Feb 2024 | 75.18 | 77.07 | 74.03 | 74.60 | 74.60 | 109 |
02 Feb 2024 | 78.27 | 78.27 | 76.80 | 77.44 | 77.44 | 17 |
01 Feb 2024 | 76.73 | 77.62 | 76.34 | 77.62 | 77.62 | 70 |
31 Jan 2024 | 76.76 | 78.32 | 76.61 | 76.61 | 76.61 | 23 |
30 Jan 2024 | 78.70 | 78.70 | 75.81 | 75.81 | 75.81 | 87 |
29 Jan 2024 | 74.50 | 77.51 | 73.66 | 77.38 | 77.38 | 227 |
26 Jan 2024 | 73.74 | 74.13 | 73.12 | 73.78 | 73.78 | 25 |
25 Jan 2024 | 71.27 | 72.20 | 71.27 | 72.07 | 72.07 | 4 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 68.67 | 69.73 | 68.00 | 69.02 | 69.02 | 50 |
19 Jan 2024 | 68.35 | 68.35 | 67.01 | 67.27 | 67.27 | 678 |
18 Jan 2024 | 67.25 | 67.25 | 66.39 | 66.47 | 66.47 | 49 |
17 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 13 |
16 Jan 2024 | 66.28 | 66.28 | 65.62 | 65.80 | 65.80 | 26 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 68.03 | 68.03 | 66.40 | 66.40 | 66.40 | 29 |
11 Jan 2024 | 67.91 | 67.91 | 66.85 | 67.45 | 67.45 | 89 |
10 Jan 2024 | 69.44 | 69.66 | 69.44 | 69.66 | 69.66 | - |
09 Jan 2024 | 70.62 | 70.62 | 69.86 | 70.62 | 70.62 | 71 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 41 |
04 Jan 2024 | 70.09 | 70.12 | 70.08 | 70.10 | 70.10 | 432 |
03 Jan 2024 | 72.92 | 72.92 | 69.00 | 69.00 | 69.00 | 366 |
02 Jan 2024 | 72.95 | 73.15 | 72.02 | 72.02 | 72.02 | 945 |
29 Dec 2023 | 75.11 | 75.25 | 74.42 | 74.66 | 74.66 | 74 |
28 Dec 2023 | 75.19 | 75.96 | 75.19 | 75.66 | 75.66 | 48 |
27 Dec 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 19 |
22 Dec 2023 | 71.24 | 74.24 | 71.24 | 74.10 | 74.10 | 4 |
21 Dec 2023 | 73.99 | 73.99 | 72.28 | 72.37 | 72.37 | 114 |
20 Dec 2023 | 72.84 | 74.54 | 72.11 | 74.43 | 74.43 | 456 |
19 Dec 2023 | 72.67 | 73.07 | 71.78 | 72.21 | 72.21 | 17 |
18 Dec 2023 | 73.00 | 73.48 | 71.87 | 72.54 | 72.54 | 85 |
15 Dec 2023 | 73.05 | 73.50 | 71.81 | 71.94 | 71.94 | 142 |
14 Dec 2023 | 70.79 | 72.59 | 69.75 | 72.45 | 72.45 | 526 |
13 Dec 2023 | 67.92 | 67.92 | 66.41 | 66.97 | 66.97 | 22 |
12 Dec 2023 | 67.22 | 68.24 | 66.67 | 68.08 | 68.08 | 153 |
11 Dec 2023 | 65.47 | 67.27 | 63.06 | 65.57 | 65.57 | 253 |
08 Dec 2023 | 61.25 | 61.78 | 61.09 | 61.09 | 61.09 | 28 |
07 Dec 2023 | 63.28 | 63.28 | 61.30 | 61.30 | 61.30 | 96 |
06 Dec 2023 | 64.95 | 64.95 | 62.83 | 63.31 | 63.31 | 9 |
05 Dec 2023 | 61.60 | 61.65 | 61.19 | 61.36 | 61.36 | 1 |
04 Dec 2023 | 61.08 | 63.16 | 61.08 | 61.98 | 61.98 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |