Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 71.47 | 70.80 | 69.85 | 70.13 | 70.13 | 25,670 |
23 Apr 2024 | 68.00 | 70.15 | 67.30 | 68.57 | 68.57 | 14,522 |
22 Apr 2024 | 67.38 | 68.35 | 66.95 | 67.34 | 67.34 | 14,662 |
19 Apr 2024 | 70.35 | 68.15 | 66.70 | 67.15 | 67.15 | 30,948 |
18 Apr 2024 | 70.60 | 71.50 | 69.69 | 69.69 | 69.69 | 9,833 |
17 Apr 2024 | 69.78 | 71.40 | 69.10 | 70.65 | 70.65 | 20,013 |
16 Apr 2024 | 70.70 | 70.55 | 69.05 | 70.05 | 70.05 | 59,864 |
15 Apr 2024 | 75.88 | 75.15 | 71.31 | 73.27 | 73.27 | 74,750 |
12 Apr 2024 | 76.00 | 77.85 | 75.90 | 76.58 | 76.58 | 20,249 |
11 Apr 2024 | 76.10 | 76.65 | 75.00 | 76.05 | 76.05 | 34,144 |
10 Apr 2024 | 76.80 | 79.15 | 75.25 | 78.78 | 78.78 | 60,049 |
09 Apr 2024 | 74.70 | 79.30 | 74.45 | 78.67 | 78.67 | 39,364 |
08 Apr 2024 | 73.82 | 76.00 | 73.60 | 74.19 | 74.19 | 143,062 |
05 Apr 2024 | 72.60 | 75.04 | 73.34 | 73.34 | 73.34 | 28,618 |
04 Apr 2024 | 70.35 | 73.15 | 69.94 | 72.37 | 72.37 | 31,403 |
03 Apr 2024 | 71.43 | 71.20 | 68.30 | 69.56 | 69.56 | 21,296 |
02 Apr 2024 | 70.10 | 72.39 | 70.40 | 72.14 | 72.14 | 76,839 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 73.78 | 72.64 | 71.30 | 72.15 | 72.15 | 9,645 |
26 Mar 2024 | 72.30 | 73.15 | 71.85 | 72.10 | 72.10 | 19,907 |
25 Mar 2024 | 72.75 | 74.05 | 72.25 | 72.99 | 72.99 | 6,828 |
22 Mar 2024 | 72.30 | 73.80 | 72.05 | 73.61 | 73.61 | 20,655 |
21 Mar 2024 | 72.30 | 74.15 | 71.05 | 72.11 | 72.11 | 57,329 |
20 Mar 2024 | 68.40 | 71.15 | 69.00 | 70.97 | 70.97 | 17,525 |
19 Mar 2024 | 66.80 | 68.86 | 66.75 | 68.64 | 68.64 | 21,701 |
18 Mar 2024 | 66.65 | 67.50 | 65.95 | 66.65 | 66.65 | 24,203 |
15 Mar 2024 | 69.68 | 69.85 | 67.70 | 68.08 | 68.08 | 217,116 |
14 Mar 2024 | 64.25 | 70.40 | 64.35 | 66.35 | 66.35 | 64,402 |
13 Mar 2024 | 64.45 | 64.50 | 63.65 | 64.24 | 64.24 | 33,792 |
12 Mar 2024 | 65.18 | 66.00 | 64.15 | 64.40 | 64.40 | 10,937 |
11 Mar 2024 | 67.68 | 68.75 | 64.64 | 65.48 | 65.48 | 27,064 |
08 Mar 2024 | 67.63 | 69.50 | 67.10 | 68.33 | 68.33 | 11,285 |
07 Mar 2024 | 66.95 | 69.15 | 65.35 | 65.88 | 65.88 | 81,711 |
06 Mar 2024 | 67.68 | 69.35 | 65.90 | 68.29 | 68.29 | 60,671 |
05 Mar 2024 | 66.85 | 68.05 | 66.70 | 67.86 | 67.86 | 54,785 |
04 Mar 2024 | 67.72 | 68.55 | 67.45 | 68.09 | 68.09 | 48,747 |
01 Mar 2024 | 66.30 | 68.45 | 66.80 | 67.44 | 67.44 | 42,849 |
29 Feb 2024 | 64.40 | 66.12 | 64.20 | 64.79 | 64.79 | 28,223 |
28 Feb 2024 | 65.13 | 64.85 | 63.65 | 64.22 | 64.22 | 51,786 |
27 Feb 2024 | 64.60 | 66.20 | 64.25 | 64.84 | 64.84 | 6,714 |
26 Feb 2024 | 66.80 | 67.40 | 64.50 | 64.69 | 64.69 | 53,997 |
23 Feb 2024 | 68.70 | 67.45 | 66.45 | 66.94 | 66.94 | 43,119 |
22 Feb 2024 | 70.35 | 70.60 | 69.35 | 69.79 | 69.79 | 48,655 |
21 Feb 2024 | 72.30 | 73.45 | 69.60 | 70.04 | 70.04 | 52,308 |
20 Feb 2024 | 72.45 | 72.75 | 70.55 | 72.08 | 72.08 | 16,186 |
19 Feb 2024 | 71.78 | 72.95 | 72.00 | 72.25 | 72.25 | 5,980 |
16 Feb 2024 | 71.03 | 73.90 | 72.44 | 72.49 | 72.49 | 33,135 |
15 Feb 2024 | 71.28 | 72.23 | 71.25 | 72.14 | 72.14 | 16,192 |
14 Feb 2024 | 70.00 | 70.60 | 69.60 | 70.40 | 70.40 | 16,398 |
13 Feb 2024 | 72.10 | 72.25 | 70.04 | 70.12 | 70.12 | 45,198 |
12 Feb 2024 | 70.65 | 72.50 | 70.15 | 71.94 | 71.94 | 16,931 |
09 Feb 2024 | 70.65 | 71.30 | 69.75 | 70.59 | 70.59 | 13,132 |
08 Feb 2024 | 69.88 | 71.55 | 69.70 | 70.64 | 70.64 | 38,036 |
07 Feb 2024 | 73.03 | 71.90 | 70.00 | 70.75 | 70.75 | 72,472 |
06 Feb 2024 | 72.55 | 73.34 | 71.70 | 72.52 | 72.52 | 55,012 |
05 Feb 2024 | 77.72 | 76.85 | 72.40 | 72.56 | 72.56 | 97,236 |
02 Feb 2024 | 79.47 | 80.55 | 77.15 | 77.16 | 77.16 | 29,396 |
01 Feb 2024 | 77.82 | 78.80 | 76.00 | 78.80 | 78.80 | 7,518 |
31 Jan 2024 | 75.78 | 78.59 | 75.38 | 78.59 | 78.59 | 14,238 |
30 Jan 2024 | 75.03 | 75.65 | 74.85 | 75.18 | 75.18 | 23,644 |
29 Jan 2024 | 78.70 | 79.05 | 73.64 | 74.45 | 74.45 | 39,432 |
26 Jan 2024 | 76.45 | 77.81 | 72.55 | 77.81 | 77.81 | 44,160 |
25 Jan 2024 | 71.82 | 72.46 | 71.40 | 72.12 | 72.12 | 44,903 |
24 Jan 2024 | 70.80 | 72.70 | 70.80 | 72.21 | 72.21 | 39,036 |
23 Jan 2024 | 67.22 | 70.50 | 66.50 | 70.46 | 70.46 | 88,004 |
22 Jan 2024 | 66.85 | 67.55 | 66.05 | 67.14 | 67.14 | 48,182 |
19 Jan 2024 | 68.90 | 68.50 | 66.74 | 66.74 | 66.74 | 43,830 |
18 Jan 2024 | 69.13 | 69.30 | 67.70 | 68.10 | 68.10 | 53,566 |
17 Jan 2024 | 70.40 | 71.75 | 68.19 | 68.19 | 68.19 | 38,943 |
16 Jan 2024 | 73.53 | 73.85 | 71.50 | 72.14 | 72.14 | 31,529 |
15 Jan 2024 | 74.65 | 74.82 | 73.35 | 73.86 | 73.86 | 10,925 |
12 Jan 2024 | 76.50 | 76.65 | 74.40 | 75.06 | 75.06 | 32,350 |
11 Jan 2024 | 73.03 | 77.40 | 73.85 | 74.24 | 74.24 | 59,671 |
10 Jan 2024 | 74.10 | 74.45 | 73.60 | 73.91 | 73.91 | 19,129 |
09 Jan 2024 | 74.55 | 75.00 | 73.45 | 74.44 | 74.44 | 23,893 |
08 Jan 2024 | 76.65 | 74.90 | 73.10 | 73.86 | 73.86 | 39,462 |
05 Jan 2024 | 74.80 | 74.89 | 73.70 | 74.37 | 74.37 | 46,053 |
04 Jan 2024 | 75.18 | 76.95 | 73.90 | 75.01 | 75.01 | 52,419 |
03 Jan 2024 | 76.75 | 78.85 | 74.95 | 75.76 | 75.76 | 68,553 |
02 Jan 2024 | 81.57 | 81.80 | 77.95 | 78.35 | 78.35 | 42,408 |
29 Dec 2023 | 82.20 | 82.50 | 81.45 | 82.01 | 82.01 | 34,259 |
28 Dec 2023 | 81.72 | 83.00 | 81.20 | 81.62 | 81.62 | 4,142 |
27 Dec 2023 | 79.63 | 81.90 | 78.55 | 81.66 | 81.66 | 26,980 |
22 Dec 2023 | 80.00 | 80.75 | 79.20 | 79.94 | 79.94 | 210,807 |
21 Dec 2023 | 76.85 | 80.45 | 77.55 | 78.85 | 78.85 | 89,497 |
20 Dec 2023 | 80.25 | 81.40 | 77.55 | 77.55 | 77.55 | 50,878 |
19 Dec 2023 | 79.18 | 80.10 | 78.20 | 79.74 | 79.74 | 45,868 |
18 Dec 2023 | 79.47 | 80.55 | 78.60 | 79.01 | 79.01 | 29,661 |
15 Dec 2023 | 79.88 | 80.05 | 78.88 | 79.08 | 79.08 | 139,597 |
14 Dec 2023 | 74.70 | 79.75 | 76.70 | 79.13 | 79.13 | 55,596 |
13 Dec 2023 | 72.50 | 73.65 | 71.95 | 73.06 | 73.06 | 51,637 |
12 Dec 2023 | 72.90 | 74.50 | 73.00 | 73.69 | 73.69 | 35,458 |
11 Dec 2023 | 77.03 | 76.75 | 74.70 | 75.92 | 75.92 | 43,840 |
08 Dec 2023 | 77.43 | 79.30 | 77.55 | 78.05 | 78.05 | 34,770 |
07 Dec 2023 | 77.43 | 78.10 | 76.55 | 77.31 | 77.31 | 34,970 |
06 Dec 2023 | 77.03 | 78.40 | 76.80 | 77.84 | 77.84 | 58,941 |
05 Dec 2023 | 73.63 | 76.70 | 74.10 | 76.17 | 76.17 | 43,801 |
04 Dec 2023 | 72.35 | 74.35 | 70.85 | 73.92 | 73.92 | 51,624 |
01 Dec 2023 | 71.57 | 72.50 | 70.55 | 71.34 | 71.34 | 46,938 |
30 Nov 2023 | 70.75 | 72.60 | 70.60 | 71.83 | 71.83 | 40,093 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |