Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 71.89 | 75.57 | 73.68 | 74.64 | 74.64 | 4,924 |
25 Apr 2024 | 74.15 | 73.03 | 70.93 | 73.03 | 73.03 | 8,680 |
24 Apr 2024 | 75.79 | 76.05 | 73.52 | 73.99 | 73.99 | 19,397 |
23 Apr 2024 | 70.41 | 74.31 | 71.53 | 74.18 | 74.18 | 4,562 |
22 Apr 2024 | 71.92 | 72.29 | 69.84 | 71.63 | 71.63 | 22,893 |
19 Apr 2024 | 73.54 | 72.36 | 69.01 | 70.42 | 70.42 | 8,296 |
18 Apr 2024 | 73.36 | 74.03 | 71.71 | 71.90 | 71.90 | 7,980 |
17 Apr 2024 | 73.56 | 74.29 | 71.87 | 73.50 | 73.50 | 8,850 |
16 Apr 2024 | 72.94 | 74.19 | 72.00 | 73.73 | 73.73 | 46,771 |
15 Apr 2024 | 77.86 | 78.07 | 73.96 | 74.12 | 74.12 | 13,033 |
12 Apr 2024 | 79.64 | 78.98 | 76.50 | 76.80 | 76.80 | 10,075 |
11 Apr 2024 | 77.97 | 79.76 | 77.65 | 79.64 | 79.64 | 17,320 |
10 Apr 2024 | 80.08 | 78.84 | 77.38 | 78.32 | 78.32 | 12,323 |
09 Apr 2024 | 77.73 | 79.67 | 77.99 | 79.37 | 79.37 | 9,531 |
08 Apr 2024 | 76.25 | 78.72 | 77.53 | 78.40 | 78.40 | 80,390 |
05 Apr 2024 | 75.08 | 77.16 | 72.75 | 77.16 | 77.16 | 13,909 |
04 Apr 2024 | 79.65 | 80.23 | 76.26 | 76.58 | 76.58 | 28,555 |
03 Apr 2024 | 79.34 | 80.23 | 77.83 | 79.83 | 79.83 | 8,717 |
02 Apr 2024 | 83.46 | 80.62 | 77.27 | 79.01 | 79.01 | 13,334 |
28 Mar 2024 | 83.46 | 84.91 | 83.25 | 84.41 | 84.41 | 12,213 |
27 Mar 2024 | 84.21 | 85.54 | 82.29 | 82.80 | 82.80 | 8,730 |
26 Mar 2024 | 82.00 | 85.78 | 83.59 | 84.32 | 84.32 | 17,988 |
25 Mar 2024 | 81.18 | 83.52 | 80.61 | 83.03 | 83.03 | 36,963 |
22 Mar 2024 | 84.68 | 84.43 | 80.88 | 80.88 | 80.88 | 23,849 |
21 Mar 2024 | 83.47 | 84.99 | 82.16 | 84.00 | 84.00 | 19,967 |
20 Mar 2024 | 78.79 | 81.32 | 78.01 | 81.24 | 81.24 | 14,507 |
19 Mar 2024 | 80.68 | 80.34 | 77.98 | 79.26 | 79.26 | 14,932 |
18 Mar 2024 | 80.39 | 81.50 | 79.32 | 81.17 | 81.17 | 13,046 |
15 Mar 2024 | 81.27 | 82.05 | 79.94 | 80.33 | 80.33 | 18,463 |
14 Mar 2024 | 85.79 | 86.20 | 80.25 | 80.25 | 80.25 | 32,564 |
13 Mar 2024 | 80.96 | 87.45 | 81.20 | 85.66 | 85.66 | 47,451 |
12 Mar 2024 | 81.37 | 83.02 | 79.07 | 81.06 | 81.06 | 24,986 |
11 Mar 2024 | 80.19 | 83.83 | 80.00 | 81.75 | 81.75 | 39,979 |
08 Mar 2024 | 77.01 | 81.82 | 77.52 | 80.20 | 80.20 | 26,035 |
07 Mar 2024 | 76.75 | 77.57 | 75.68 | 77.38 | 77.38 | 9,262 |
06 Mar 2024 | 74.03 | 77.11 | 75.59 | 76.56 | 76.56 | 8,659 |
05 Mar 2024 | 77.63 | 76.53 | 73.95 | 74.57 | 74.57 | 20,923 |
04 Mar 2024 | 79.68 | 80.29 | 77.02 | 77.46 | 77.46 | 29,305 |
01 Mar 2024 | 79.28 | 80.54 | 78.13 | 79.76 | 79.76 | 13,784 |
29 Feb 2024 | 79.23 | 80.95 | 78.56 | 79.33 | 79.33 | 12,532 |
28 Feb 2024 | 76.55 | 79.93 | 76.79 | 78.41 | 78.41 | 33,916 |
27 Feb 2024 | 75.93 | 77.59 | 75.38 | 77.37 | 77.37 | 34,606 |
26 Feb 2024 | 79.43 | 78.80 | 74.63 | 74.71 | 74.71 | 48,685 |
23 Feb 2024 | 67.18 | 83.22 | 76.50 | 80.37 | 80.37 | 240,312 |
22 Feb 2024 | 64.22 | 67.99 | 65.77 | 67.89 | 67.89 | 41,423 |
21 Feb 2024 | 65.43 | 65.50 | 63.73 | 64.14 | 64.14 | 11,943 |
20 Feb 2024 | 65.67 | 66.51 | 64.85 | 64.96 | 64.96 | 19,161 |
19 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
16 Feb 2024 | 69.13 | 69.88 | 65.94 | 66.60 | 66.60 | 101,560 |
15 Feb 2024 | 66.25 | 70.04 | 68.11 | 69.36 | 69.36 | 28,355 |
14 Feb 2024 | 66.07 | 67.44 | 65.91 | 67.16 | 67.16 | 20,674 |
13 Feb 2024 | 68.78 | 68.95 | 65.07 | 65.35 | 65.35 | 36,567 |
12 Feb 2024 | 68.21 | 69.57 | 67.20 | 68.91 | 68.91 | 21,613 |
09 Feb 2024 | 68.98 | 69.93 | 66.98 | 68.05 | 68.05 | 27,401 |
08 Feb 2024 | 67.25 | 69.39 | 66.87 | 69.18 | 69.18 | 32,434 |
07 Feb 2024 | 68.14 | 67.71 | 65.60 | 67.31 | 67.31 | 9,700 |
06 Feb 2024 | 65.92 | 68.84 | 66.30 | 66.88 | 66.88 | 15,277 |
05 Feb 2024 | 67.40 | 67.80 | 65.47 | 65.92 | 65.92 | 11,254 |
02 Feb 2024 | 65.78 | 68.01 | 65.32 | 67.17 | 67.17 | 8,511 |
01 Feb 2024 | 65.82 | 67.22 | 65.01 | 65.71 | 65.71 | 7,787 |
31 Jan 2024 | 68.94 | 68.10 | 66.66 | 66.93 | 66.93 | 14,998 |
30 Jan 2024 | 67.63 | 71.41 | 67.82 | 68.43 | 68.43 | 50,139 |
29 Jan 2024 | 64.32 | 68.36 | 64.95 | 68.25 | 68.25 | 81,628 |
26 Jan 2024 | 62.54 | 65.52 | 62.13 | 65.17 | 65.17 | 35,189 |
25 Jan 2024 | 62.72 | 63.21 | 61.85 | 62.50 | 62.50 | 117,556 |
24 Jan 2024 | 66.36 | 67.28 | 63.23 | 63.26 | 63.26 | 139,228 |
23 Jan 2024 | 67.73 | 67.68 | 65.78 | 65.83 | 65.83 | 21,218 |
22 Jan 2024 | 65.04 | 69.34 | 66.50 | 66.67 | 66.67 | 28,207 |
19 Jan 2024 | 63.87 | 65.26 | 63.75 | 65.24 | 65.24 | 8,464 |
18 Jan 2024 | 63.08 | 65.12 | 63.46 | 63.96 | 63.96 | 33,300 |
17 Jan 2024 | 65.54 | 65.19 | 62.07 | 62.92 | 62.92 | 49,764 |
16 Jan 2024 | 66.32 | 65.96 | 64.19 | 65.04 | 65.04 | 30,115 |
15 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
12 Jan 2024 | 66.91 | 68.67 | 66.66 | 66.86 | 66.86 | 18,935 |
11 Jan 2024 | 67.71 | 69.16 | 66.15 | 67.71 | 67.71 | 28,781 |
10 Jan 2024 | 70.05 | 69.82 | 67.49 | 68.45 | 68.45 | 14,108 |
09 Jan 2024 | 68.92 | 70.64 | 68.82 | 70.11 | 70.11 | 27,469 |
08 Jan 2024 | 67.76 | 69.25 | 66.90 | 69.09 | 69.09 | 21,678 |
05 Jan 2024 | 68.97 | 68.51 | 66.87 | 67.38 | 67.38 | 39,846 |
04 Jan 2024 | 69.31 | 69.07 | 66.87 | 68.73 | 68.73 | 23,722 |
03 Jan 2024 | 73.86 | 70.58 | 68.35 | 68.60 | 68.60 | 71,087 |
02 Jan 2024 | 79.22 | 77.25 | 72.60 | 72.75 | 72.75 | 27,416 |
29 Dec 2023 | 79.85 | 79.75 | 76.84 | 77.49 | 77.49 | 17,920 |
28 Dec 2023 | 78.59 | 80.27 | 79.20 | 80.04 | 80.04 | 13,990 |
27 Dec 2023 | 76.59 | 79.38 | 78.07 | 79.38 | 79.38 | 12,469 |
22 Dec 2023 | 75.99 | 77.52 | 76.33 | 76.59 | 76.59 | 16,285 |
21 Dec 2023 | 77.15 | 77.85 | 75.83 | 76.81 | 76.81 | 16,695 |
20 Dec 2023 | 76.99 | 79.06 | 76.98 | 78.49 | 78.49 | 33,667 |
19 Dec 2023 | 73.58 | 77.76 | 74.18 | 76.92 | 76.92 | 27,695 |
18 Dec 2023 | 74.80 | 74.79 | 73.40 | 74.56 | 74.56 | 23,960 |
15 Dec 2023 | 75.08 | 75.47 | 73.69 | 73.73 | 73.73 | 21,087 |
14 Dec 2023 | 70.71 | 75.41 | 70.06 | 74.22 | 74.22 | 132,269 |
13 Dec 2023 | 69.10 | 69.75 | 66.77 | 67.13 | 67.13 | 23,495 |
12 Dec 2023 | 68.58 | 69.45 | 68.36 | 69.29 | 69.29 | 12,867 |
11 Dec 2023 | 69.08 | 70.25 | 68.24 | 69.01 | 69.01 | 16,769 |
08 Dec 2023 | 67.29 | 70.67 | 67.55 | 69.33 | 69.33 | 22,461 |
07 Dec 2023 | 69.49 | 68.86 | 66.80 | 68.33 | 68.33 | 34,939 |
06 Dec 2023 | 63.78 | 69.93 | 65.25 | 68.92 | 68.92 | 68,154 |
05 Dec 2023 | 64.41 | 64.68 | 63.38 | 64.42 | 64.42 | 30,427 |
04 Dec 2023 | 64.28 | 65.36 | 64.23 | 64.81 | 64.81 | 9,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |