Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 60.53 | 60.53 | - |
23 Apr 2024 | 58.95 | 60.35 | 58.95 | 60.33 | 60.33 | 1,541 |
22 Apr 2024 | 58.13 | 58.66 | 57.57 | 58.61 | 58.61 | 1,513 |
19 Apr 2024 | 56.51 | 58.66 | 56.51 | 57.96 | 57.96 | 2,535 |
18 Apr 2024 | 58.78 | 59.58 | 58.60 | 58.60 | 58.60 | 2,780 |
17 Apr 2024 | 59.39 | 60.09 | 59.11 | 59.64 | 59.64 | 1,550 |
16 Apr 2024 | 58.62 | 59.48 | 58.47 | 59.48 | 59.48 | 2,624 |
15 Apr 2024 | 60.55 | 61.13 | 59.05 | 59.29 | 59.29 | 4,241 |
12 Apr 2024 | 60.65 | 61.20 | 60.65 | 60.99 | 60.99 | 961 |
11 Apr 2024 | 62.08 | 62.35 | 61.07 | 61.76 | 61.76 | 959 |
10 Apr 2024 | 60.53 | 61.68 | 60.31 | 61.29 | 61.29 | 916 |
09 Apr 2024 | 61.46 | 62.14 | 60.97 | 61.38 | 61.38 | 877 |
08 Apr 2024 | 60.35 | 61.21 | 60.02 | 60.99 | 60.99 | 1,067 |
05 Apr 2024 | 60.04 | 60.48 | 59.63 | 60.30 | 60.30 | 2,540 |
04 Apr 2024 | 60.82 | 62.20 | 60.77 | 61.39 | 61.39 | 1,988 |
03 Apr 2024 | 60.77 | 61.15 | 60.39 | 60.72 | 60.72 | 1,188 |
02 Apr 2024 | 60.99 | 61.55 | 60.61 | 61.18 | 61.18 | 4,592 |
28 Mar 2024 | 60.50 | 61.45 | 60.50 | 61.14 | 61.14 | 2,522 |
27 Mar 2024 | 61.35 | 61.66 | 60.80 | 60.92 | 60.92 | 1,161 |
26 Mar 2024 | 62.34 | 62.69 | 61.23 | 61.31 | 61.31 | 2,697 |
25 Mar 2024 | 61.42 | 62.81 | 61.07 | 62.07 | 62.07 | 1,278 |
22 Mar 2024 | 61.38 | 61.84 | 61.09 | 61.66 | 61.66 | 5,109 |
21 Mar 2024 | 62.14 | 62.62 | 61.72 | 61.72 | 61.72 | 2,785 |
20 Mar 2024 | 61.35 | 62.25 | 61.10 | 62.05 | 62.05 | 1,602 |
19 Mar 2024 | 59.96 | 61.86 | 59.73 | 61.70 | 61.70 | 3,851 |
18 Mar 2024 | 59.74 | 61.05 | 59.56 | 61.01 | 61.01 | 4,061 |
15 Mar 2024 | 60.58 | 61.03 | 59.85 | 60.19 | 60.19 | 3,585 |
14 Mar 2024 | 62.03 | 62.70 | 60.91 | 60.91 | 60.91 | 6,389 |
13 Mar 2024 | 62.28 | 63.25 | 61.86 | 62.38 | 62.38 | 5,227 |
12 Mar 2024 | 62.78 | 62.84 | 61.77 | 62.19 | 62.19 | 2,778 |
11 Mar 2024 | 61.40 | 63.00 | 61.40 | 62.08 | 62.08 | 3,841 |
08 Mar 2024 | 62.00 | 63.14 | 61.47 | 61.88 | 61.88 | 3,680 |
07 Mar 2024 | 58.56 | 61.34 | 58.55 | 61.19 | 61.19 | 4,736 |
06 Mar 2024 | 57.67 | 58.27 | 56.61 | 57.96 | 57.96 | 4,705 |
05 Mar 2024 | 58.92 | 59.04 | 56.01 | 56.45 | 56.45 | 9,070 |
04 Mar 2024 | 60.28 | 60.38 | 58.98 | 59.63 | 59.63 | 4,488 |
01 Mar 2024 | 59.43 | 60.44 | 58.86 | 60.10 | 60.10 | 2,131 |
29 Feb 2024 | 58.00 | 60.88 | 58.00 | 59.40 | 59.40 | 5,550 |
28 Feb 2024 | 57.33 | 60.45 | 57.01 | 59.63 | 59.63 | 13,311 |
27 Feb 2024 | 58.14 | 58.14 | 56.90 | 57.79 | 57.79 | 5,559 |
26 Feb 2024 | 57.88 | 59.15 | 57.31 | 58.22 | 58.22 | 11,367 |
23 Feb 2024 | 56.56 | 57.63 | 56.02 | 57.57 | 57.57 | 5,520 |
22 Feb 2024 | 57.01 | 57.94 | 56.12 | 56.93 | 56.93 | 5,888 |
21 Feb 2024 | 56.00 | 56.62 | 55.57 | 56.01 | 56.01 | 11,501 |
20 Feb 2024 | 58.09 | 58.49 | 56.51 | 56.79 | 56.79 | 11,194 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 61.08 | 61.08 | 58.61 | 58.81 | 58.81 | 17,539 |
15 Feb 2024 | 65.00 | 65.17 | 61.08 | 61.32 | 61.32 | 43,356 |
14 Feb 2024 | 69.30 | 71.47 | 68.85 | 71.27 | 71.27 | 9,506 |
13 Feb 2024 | 68.55 | 70.27 | 67.86 | 69.31 | 69.31 | 9,081 |
12 Feb 2024 | 71.89 | 72.88 | 71.42 | 71.58 | 71.58 | 6,403 |
09 Feb 2024 | 71.63 | 72.56 | 71.17 | 71.67 | 71.67 | 2,840 |
08 Feb 2024 | 69.92 | 71.16 | 69.26 | 70.57 | 70.57 | 3,283 |
07 Feb 2024 | 69.76 | 69.85 | 68.62 | 69.16 | 69.16 | 2,822 |
06 Feb 2024 | 68.96 | 69.46 | 68.16 | 68.89 | 68.89 | 3,262 |
05 Feb 2024 | 70.06 | 70.40 | 68.27 | 69.29 | 69.29 | 2,468 |
02 Feb 2024 | 70.64 | 71.05 | 70.01 | 70.70 | 70.70 | 2,282 |
01 Feb 2024 | 71.64 | 71.75 | 69.26 | 69.88 | 69.88 | 6,485 |
31 Jan 2024 | 72.22 | 72.32 | 71.04 | 71.40 | 71.40 | 4,518 |
30 Jan 2024 | 74.35 | 74.49 | 73.29 | 73.48 | 73.48 | 3,384 |
29 Jan 2024 | 71.53 | 73.39 | 71.53 | 73.26 | 73.26 | 3,097 |
26 Jan 2024 | 72.14 | 73.50 | 71.88 | 72.27 | 72.27 | 46,533 |
25 Jan 2024 | 72.37 | 73.31 | 71.65 | 71.76 | 71.76 | 3,062 |
24 Jan 2024 | 74.87 | 75.10 | 73.08 | 73.08 | 73.08 | 2,845 |
23 Jan 2024 | 74.67 | 74.84 | 73.49 | 73.66 | 73.66 | 2,505 |
22 Jan 2024 | 74.36 | 76.01 | 73.66 | 74.06 | 74.06 | 13,031 |
19 Jan 2024 | 73.23 | 73.69 | 71.69 | 73.00 | 73.00 | 2,152 |
18 Jan 2024 | 73.31 | 73.35 | 71.70 | 72.15 | 72.15 | 3,317 |
17 Jan 2024 | 72.00 | 72.08 | 69.47 | 71.44 | 71.44 | 4,978 |
16 Jan 2024 | 71.64 | 72.98 | 70.92 | 72.03 | 72.03 | 8,183 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 72.77 | 75.36 | 72.77 | 73.81 | 73.81 | 7,378 |
11 Jan 2024 | 71.22 | 71.30 | 69.64 | 71.18 | 71.18 | 4,399 |
10 Jan 2024 | 73.05 | 73.45 | 71.87 | 71.98 | 71.98 | 2,306 |
09 Jan 2024 | 73.64 | 73.90 | 72.41 | 73.37 | 73.37 | 3,621 |
08 Jan 2024 | 71.36 | 74.41 | 70.37 | 73.63 | 73.63 | 4,856 |
05 Jan 2024 | 68.05 | 69.21 | 68.05 | 68.80 | 68.80 | 5,134 |
04 Jan 2024 | 68.95 | 69.03 | 68.04 | 68.93 | 68.93 | 1,363 |
03 Jan 2024 | 69.38 | 70.39 | 68.57 | 68.83 | 68.83 | 4,771 |
02 Jan 2024 | 74.30 | 74.48 | 71.18 | 71.45 | 71.45 | 5,871 |
29 Dec 2023 | 76.75 | 77.48 | 75.91 | 76.67 | 76.67 | 1,743 |
28 Dec 2023 | 77.01 | 77.77 | 76.93 | 77.25 | 77.25 | 1,558 |
27 Dec 2023 | 76.98 | 77.58 | 76.93 | 77.03 | 77.03 | 2,019 |
22 Dec 2023 | 76.21 | 76.81 | 75.70 | 75.70 | 75.70 | 45,507 |
21 Dec 2023 | 76.19 | 76.34 | 74.88 | 76.09 | 76.09 | 1,861 |
20 Dec 2023 | 77.47 | 77.61 | 76.88 | 76.88 | 76.88 | 2,920 |
19 Dec 2023 | 76.24 | 78.12 | 76.05 | 78.08 | 78.08 | 3,598 |
18 Dec 2023 | 76.10 | 76.92 | 75.13 | 76.56 | 76.56 | 3,060 |
15 Dec 2023 | 75.94 | 76.76 | 74.48 | 75.15 | 75.15 | 2,580 |
14 Dec 2023 | 73.50 | 76.36 | 73.50 | 75.44 | 75.44 | 7,712 |
13 Dec 2023 | 71.00 | 72.33 | 69.75 | 70.97 | 70.97 | 4,718 |
12 Dec 2023 | 71.00 | 72.04 | 70.77 | 71.33 | 71.33 | 7,414 |
11 Dec 2023 | 70.27 | 71.36 | 70.07 | 71.29 | 71.29 | 2,836 |
08 Dec 2023 | 68.15 | 70.25 | 67.77 | 70.24 | 70.24 | 5,878 |
07 Dec 2023 | 67.78 | 68.84 | 67.66 | 68.71 | 68.71 | 2,780 |
06 Dec 2023 | 68.82 | 69.73 | 68.03 | 68.92 | 68.92 | 4,201 |
05 Dec 2023 | 67.10 | 68.40 | 66.56 | 68.04 | 68.04 | 2,445 |
04 Dec 2023 | 66.00 | 67.39 | 65.77 | 66.62 | 66.62 | 10,384 |
01 Dec 2023 | 64.21 | 66.37 | 64.21 | 66.19 | 66.19 | 3,719 |
30 Nov 2023 | 66.60 | 66.95 | 64.19 | 64.54 | 64.54 | 4,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |