Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 50 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1,435 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 245 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 69.00 | 69.70 | 69.00 | 69.10 | 69.10 | 733 |
17 Apr 2024 | 69.00 | 69.00 | 68.30 | 68.57 | 68.57 | 479 |
16 Apr 2024 | 70.10 | 70.20 | 70.10 | 70.20 | 70.20 | 85 |
15 Apr 2024 | 71.50 | 71.60 | 70.60 | 70.60 | 70.60 | 52 |
12 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 69 |
11 Apr 2024 | 70.20 | 71.60 | 70.20 | 71.50 | 71.50 | 2,694 |
10 Apr 2024 | 73.60 | 73.60 | 71.70 | 73.47 | 73.47 | 813 |
09 Apr 2024 | 73.20 | 73.60 | 73.16 | 73.20 | 73.20 | 773 |
08 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4 |
05 Apr 2024 | 74.00 | 74.00 | 73.80 | 73.90 | 73.90 | 1,771 |
04 Apr 2024 | 73.70 | 74.00 | 73.40 | 73.44 | 73.44 | 285 |
03 Apr 2024 | 72.70 | 72.71 | 72.40 | 72.40 | 72.40 | 553 |
02 Apr 2024 | 73.60 | 73.60 | 71.70 | 71.70 | 71.70 | 321 |
28 Mar 2024 | 74.30 | 74.30 | 74.25 | 74.25 | 74.25 | 551 |
27 Mar 2024 | 74.20 | 74.45 | 74.20 | 74.45 | 74.45 | 424 |
26 Mar 2024 | 73.05 | 73.05 | 72.95 | 72.95 | 72.95 | 477 |
25 Mar 2024 | 70.80 | 71.45 | 70.70 | 70.70 | 70.70 | 2,154 |
22 Mar 2024 | 71.80 | 71.80 | 70.35 | 70.80 | 70.80 | 325 |
21 Mar 2024 | 71.65 | 71.75 | 71.45 | 71.45 | 71.45 | 521 |
20 Mar 2024 | 71.45 | 72.00 | 71.45 | 71.75 | 71.75 | 5,072 |
19 Mar 2024 | 68.85 | 68.85 | 68.50 | 68.50 | 68.50 | 494 |
18 Mar 2024 | 69.30 | 69.50 | 69.08 | 69.08 | 69.08 | 1,080 |
15 Mar 2024 | 67.00 | 68.10 | 67.00 | 68.10 | 68.10 | 598 |
14 Mar 2024 | 68.45 | 68.45 | 67.25 | 67.25 | 67.25 | 377 |
13 Mar 2024 | 68.00 | 68.35 | 67.70 | 68.15 | 68.15 | 2,165 |
12 Mar 2024 | 68.00 | 69.05 | 68.00 | 68.75 | 68.75 | 1,747 |
11 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 819 |
08 Mar 2024 | 69.40 | 69.40 | 69.30 | 69.30 | 69.30 | 294 |
07 Mar 2024 | 70.95 | 71.25 | 70.35 | 70.35 | 70.35 | 380 |
06 Mar 2024 | 71.30 | 71.35 | 71.25 | 71.34 | 71.34 | 589 |
05 Mar 2024 | 72.10 | 72.10 | 70.75 | 70.75 | 70.75 | 2,947 |
04 Mar 2024 | 74.90 | 74.90 | 72.60 | 73.00 | 73.00 | 93 |
01 Mar 2024 | 74.50 | 75.90 | 73.75 | 75.90 | 75.90 | 2,706 |
29 Feb 2024 | 74.40 | 75.00 | 74.40 | 74.90 | 74.90 | 249 |
28 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 142 |
27 Feb 2024 | 74.75 | 75.25 | 74.75 | 75.10 | 75.10 | 1,476 |
26 Feb 2024 | 74.65 | 76.15 | 74.65 | 75.75 | 75.75 | 1,650 |
23 Feb 2024 | 74.60 | 75.50 | 74.10 | 75.50 | 75.50 | 722 |
22 Feb 2024 | 74.20 | 76.25 | 73.55 | 75.35 | 75.35 | 677 |
21 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 100 |
20 Feb 2024 | 74.00 | 74.00 | 72.64 | 72.83 | 72.83 | 2,265 |
19 Feb 2024 | 74.20 | 74.90 | 73.65 | 74.80 | 74.80 | 1,006 |
16 Feb 2024 | 76.30 | 76.40 | 75.70 | 75.80 | 75.80 | 906 |
15 Feb 2024 | 78.90 | 78.90 | 74.85 | 74.85 | 74.85 | 335 |
14 Feb 2024 | 75.50 | 76.45 | 75.00 | 76.45 | 76.45 | 3,184 |
13 Feb 2024 | 76.80 | 76.80 | 76.10 | 76.20 | 76.20 | 1,419 |
12 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 40 |
09 Feb 2024 | 78.25 | 79.35 | 78.15 | 79.35 | 79.35 | 5,978 |
08 Feb 2024 | 79.80 | 79.80 | 79.79 | 79.79 | 79.79 | 76 |
07 Feb 2024 | 78.55 | 78.55 | 77.79 | 77.79 | 77.79 | 430 |
06 Feb 2024 | 78.10 | 78.60 | 77.55 | 78.02 | 78.02 | 2,587 |
05 Feb 2024 | 79.50 | 81.53 | 79.50 | 81.52 | 81.52 | 3,883 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 81.35 | 81.35 | 80.55 | 80.85 | 80.85 | 412 |
31 Jan 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 215 |
30 Jan 2024 | 84.75 | 84.75 | 84.74 | 84.74 | 84.74 | 389 |
29 Jan 2024 | 84.20 | 85.71 | 83.55 | 85.71 | 85.71 | 586 |
26 Jan 2024 | 85.20 | 86.40 | 85.20 | 86.14 | 86.14 | 409 |
25 Jan 2024 | 86.10 | 86.10 | 85.61 | 85.61 | 85.61 | 62 |
24 Jan 2024 | 86.70 | 86.70 | 86.29 | 86.46 | 86.46 | 1,675 |
23 Jan 2024 | 85.20 | 85.90 | 85.10 | 85.53 | 85.53 | 946 |
22 Jan 2024 | 87.90 | 87.90 | 85.05 | 85.54 | 85.54 | 709 |
19 Jan 2024 | 87.50 | 87.75 | 87.50 | 87.65 | 87.65 | 875 |
18 Jan 2024 | 89.05 | 89.05 | 88.39 | 88.58 | 88.58 | 301 |
17 Jan 2024 | 90.00 | 90.00 | 89.70 | 89.74 | 89.74 | 1,280 |
16 Jan 2024 | 95.35 | 95.35 | 92.54 | 92.54 | 92.54 | 547 |
15 Jan 2024 | 96.45 | 97.35 | 96.21 | 96.55 | 96.55 | 497 |
12 Jan 2024 | 93.85 | 96.60 | 93.56 | 96.14 | 96.14 | 706 |
11 Jan 2024 | 94.50 | 94.95 | 91.40 | 91.73 | 91.73 | 1,736 |
10 Jan 2024 | 93.80 | 95.00 | 91.65 | 91.65 | 91.65 | 2,673 |
09 Jan 2024 | 92.15 | 92.50 | 91.25 | 91.64 | 91.64 | 4,766 |
08 Jan 2024 | 89.45 | 91.24 | 88.35 | 88.35 | 88.35 | 555 |
05 Jan 2024 | 88.05 | 88.05 | 87.57 | 87.57 | 87.57 | 100 |
04 Jan 2024 | 89.80 | 89.80 | 88.30 | 88.70 | 88.70 | 672 |
03 Jan 2024 | 89.80 | 90.45 | 88.70 | 89.19 | 89.19 | 291 |
02 Jan 2024 | 91.55 | 91.70 | 90.95 | 91.69 | 91.69 | 1,895 |
29 Dec 2023 | 89.20 | 89.20 | 88.20 | 88.34 | 88.34 | 2,699 |
28 Dec 2023 | 90.65 | 90.69 | 90.05 | 90.69 | 90.69 | 125 |
27 Dec 2023 | 90.35 | 91.20 | 89.85 | 90.04 | 90.04 | 1,841 |
22 Dec 2023 | 89.75 | 91.55 | 89.55 | 89.55 | 89.55 | 3,756 |
21 Dec 2023 | 88.55 | 89.16 | 88.00 | 88.71 | 88.71 | 930 |
20 Dec 2023 | 89.00 | 89.00 | 88.92 | 88.92 | 88.92 | 536 |
19 Dec 2023 | 91.00 | 91.00 | 89.44 | 89.44 | 89.44 | 1,940 |
18 Dec 2023 | 89.60 | 89.87 | 88.65 | 89.87 | 89.87 | 1,305 |
15 Dec 2023 | 90.00 | 90.95 | 88.20 | 89.85 | 89.85 | 1,178 |
14 Dec 2023 | 85.00 | 88.19 | 83.50 | 83.50 | 83.50 | 6,635 |
13 Dec 2023 | 83.15 | 83.60 | 82.35 | 82.69 | 82.69 | 808 |
12 Dec 2023 | 83.70 | 84.83 | 83.50 | 83.67 | 83.67 | 1,913 |
11 Dec 2023 | 85.80 | 85.95 | 85.34 | 85.34 | 85.34 | 571 |
08 Dec 2023 | 87.20 | 87.31 | 87.05 | 87.31 | 87.31 | 482 |
07 Dec 2023 | 87.15 | 88.95 | 86.95 | 87.92 | 87.92 | 3,766 |
06 Dec 2023 | 91.00 | 91.00 | 87.50 | 88.19 | 88.19 | 843 |
05 Dec 2023 | 89.95 | 92.05 | 88.20 | 90.24 | 90.24 | 3,211 |
04 Dec 2023 | 87.95 | 90.50 | 87.95 | 89.65 | 89.65 | 3,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |