Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 55.71 | 57.97 | 55.36 | 57.71 | 57.71 | 5,244 |
17 Apr 2024 | 58.58 | 58.58 | 56.04 | 56.48 | 56.48 | 3,214 |
16 Apr 2024 | 57.97 | 58.73 | 57.14 | 58.35 | 58.35 | 3,664 |
15 Apr 2024 | 59.78 | 60.87 | 58.94 | 59.29 | 59.29 | 2,907 |
12 Apr 2024 | 62.23 | 62.37 | 60.50 | 60.94 | 60.94 | 2,084 |
11 Apr 2024 | 61.79 | 63.06 | 61.44 | 62.58 | 62.58 | 1,999 |
10 Apr 2024 | 65.40 | 65.40 | 60.33 | 61.98 | 61.98 | 5,360 |
09 Apr 2024 | 64.00 | 64.99 | 63.20 | 64.80 | 64.80 | 1,408 |
08 Apr 2024 | 63.10 | 64.18 | 62.58 | 63.87 | 63.87 | 4,704 |
05 Apr 2024 | 63.65 | 64.50 | 62.82 | 63.13 | 63.13 | 2,217 |
04 Apr 2024 | 65.11 | 67.08 | 64.69 | 66.90 | 66.90 | 1,318 |
03 Apr 2024 | 63.90 | 65.26 | 63.81 | 64.79 | 64.79 | 1,139 |
02 Apr 2024 | 67.50 | 67.50 | 64.28 | 64.61 | 64.61 | 4,029 |
28 Mar 2024 | 69.91 | 70.25 | 67.63 | 68.51 | 68.51 | 3,679 |
27 Mar 2024 | 71.31 | 71.54 | 68.88 | 70.76 | 70.76 | 7,576 |
26 Mar 2024 | 71.47 | 72.79 | 71.22 | 71.43 | 71.43 | 1,644 |
25 Mar 2024 | 71.03 | 71.99 | 70.78 | 71.51 | 71.51 | 4,877 |
22 Mar 2024 | 74.48 | 74.60 | 71.72 | 72.25 | 72.25 | 2,016 |
21 Mar 2024 | 73.87 | 75.67 | 73.22 | 74.50 | 74.50 | 6,525 |
20 Mar 2024 | 71.63 | 73.49 | 70.85 | 73.16 | 73.16 | 7,099 |
19 Mar 2024 | 71.89 | 72.52 | 70.33 | 71.42 | 71.42 | 1,249 |
18 Mar 2024 | 73.50 | 73.57 | 71.30 | 72.95 | 72.95 | 1,823 |
15 Mar 2024 | 71.74 | 73.50 | 71.59 | 72.84 | 72.84 | 1,336 |
14 Mar 2024 | 77.00 | 77.00 | 71.35 | 71.35 | 71.35 | 2,868 |
13 Mar 2024 | 75.30 | 76.91 | 74.30 | 74.96 | 74.96 | 2,862 |
12 Mar 2024 | 76.19 | 76.22 | 73.68 | 75.01 | 75.01 | 3,159 |
11 Mar 2024 | 78.85 | 79.28 | 76.71 | 76.71 | 76.71 | 2,180 |
08 Mar 2024 | 80.00 | 81.71 | 78.75 | 78.75 | 78.75 | 2,644 |
07 Mar 2024 | 81.00 | 83.32 | 79.86 | 81.01 | 81.01 | 1,426 |
06 Mar 2024 | 80.50 | 82.01 | 79.53 | 80.12 | 80.12 | 1,345 |
05 Mar 2024 | 79.92 | 82.81 | 79.07 | 81.73 | 81.73 | 1,695 |
04 Mar 2024 | 84.03 | 84.03 | 80.58 | 81.24 | 81.24 | 3,131 |
01 Mar 2024 | 84.47 | 87.03 | 83.35 | 85.75 | 85.75 | 3,424 |
29 Feb 2024 | 87.00 | 89.82 | 83.03 | 83.80 | 83.80 | 3,646 |
28 Feb 2024 | 90.10 | 90.68 | 87.55 | 88.04 | 88.04 | 8,769 |
27 Feb 2024 | 87.11 | 89.49 | 84.65 | 88.71 | 88.71 | 10,291 |
26 Feb 2024 | 83.25 | 86.85 | 83.25 | 84.27 | 84.27 | 4,061 |
23 Feb 2024 | 85.82 | 87.46 | 82.35 | 83.34 | 83.34 | 8,916 |
22 Feb 2024 | 83.82 | 91.00 | 82.00 | 88.72 | 88.72 | 16,432 |
21 Feb 2024 | 82.35 | 83.10 | 77.12 | 82.11 | 82.11 | 24,001 |
20 Feb 2024 | 82.89 | 82.89 | 78.07 | 78.18 | 78.18 | 9,335 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 84.42 | 84.84 | 81.92 | 84.15 | 84.15 | 11,319 |
15 Feb 2024 | 79.75 | 90.16 | 79.44 | 84.04 | 84.04 | 34,852 |
14 Feb 2024 | 72.96 | 79.67 | 72.96 | 78.52 | 78.52 | 11,292 |
13 Feb 2024 | 72.36 | 75.09 | 71.89 | 73.39 | 73.39 | 13,677 |
12 Feb 2024 | 70.03 | 75.48 | 69.80 | 74.42 | 74.42 | 10,425 |
09 Feb 2024 | 69.76 | 72.47 | 69.44 | 71.21 | 71.21 | 4,299 |
08 Feb 2024 | 65.60 | 68.88 | 64.22 | 68.46 | 68.46 | 2,111 |
07 Feb 2024 | 66.90 | 67.04 | 65.72 | 66.64 | 66.64 | 656 |
06 Feb 2024 | 64.41 | 66.34 | 63.59 | 66.13 | 66.13 | 1,616 |
05 Feb 2024 | 66.03 | 66.03 | 62.69 | 64.30 | 64.30 | 1,503 |
02 Feb 2024 | 63.85 | 64.51 | 62.34 | 63.95 | 63.95 | 1,563 |
01 Feb 2024 | 63.49 | 64.18 | 62.23 | 64.18 | 64.18 | 1,473 |
31 Jan 2024 | 63.45 | 65.10 | 62.89 | 64.39 | 64.39 | 1,186 |
30 Jan 2024 | 65.26 | 65.65 | 63.94 | 64.26 | 64.26 | 3,943 |
29 Jan 2024 | 61.03 | 64.93 | 60.08 | 64.93 | 64.93 | 7,079 |
26 Jan 2024 | 62.69 | 64.27 | 61.38 | 61.40 | 61.40 | 1,351 |
25 Jan 2024 | 62.87 | 63.95 | 62.66 | 63.21 | 63.21 | 2,776 |
24 Jan 2024 | 67.13 | 67.18 | 63.78 | 64.30 | 64.30 | 7,953 |
23 Jan 2024 | 66.36 | 66.67 | 64.34 | 65.43 | 65.43 | 5,463 |
22 Jan 2024 | 62.41 | 65.75 | 62.40 | 64.71 | 64.71 | 5,698 |
19 Jan 2024 | 60.98 | 61.21 | 60.30 | 61.09 | 61.09 | 3,269 |
18 Jan 2024 | 61.10 | 61.17 | 59.80 | 60.58 | 60.58 | 2,354 |
17 Jan 2024 | 61.87 | 62.85 | 60.46 | 60.77 | 60.77 | 5,160 |
16 Jan 2024 | 63.21 | 63.45 | 62.03 | 62.60 | 62.60 | 4,543 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.95 | 67.08 | 63.70 | 64.38 | 64.38 | 7,185 |
11 Jan 2024 | 62.07 | 65.79 | 62.01 | 65.14 | 65.14 | 7,167 |
10 Jan 2024 | 62.15 | 62.97 | 60.71 | 61.61 | 61.61 | 7,381 |
09 Jan 2024 | 62.39 | 62.49 | 60.97 | 62.47 | 62.47 | 3,605 |
08 Jan 2024 | 60.55 | 62.40 | 58.31 | 62.40 | 62.40 | 2,971 |
05 Jan 2024 | 61.80 | 61.80 | 59.36 | 60.54 | 60.54 | 3,801 |
04 Jan 2024 | 62.57 | 63.36 | 61.93 | 62.64 | 62.64 | 6,350 |
03 Jan 2024 | 64.49 | 65.29 | 62.69 | 63.22 | 63.22 | 5,288 |
02 Jan 2024 | 61.92 | 68.46 | 61.50 | 66.78 | 66.78 | 24,289 |
29 Dec 2023 | 64.51 | 64.60 | 63.02 | 63.40 | 63.40 | 929 |
28 Dec 2023 | 65.07 | 65.61 | 63.92 | 63.94 | 63.94 | 5,115 |
27 Dec 2023 | 67.04 | 67.04 | 64.50 | 64.62 | 64.62 | 2,860 |
22 Dec 2023 | 61.01 | 64.78 | 60.75 | 63.73 | 63.73 | 9,062 |
21 Dec 2023 | 70.00 | 70.00 | 59.28 | 60.28 | 60.28 | 6,615 |
20 Dec 2023 | 65.99 | 66.23 | 62.64 | 63.53 | 63.53 | 9,280 |
19 Dec 2023 | 62.38 | 66.25 | 61.56 | 65.73 | 65.73 | 11,322 |
18 Dec 2023 | 62.68 | 63.50 | 61.32 | 61.94 | 61.94 | 2,959 |
15 Dec 2023 | 63.50 | 64.17 | 61.78 | 61.92 | 61.92 | 4,812 |
14 Dec 2023 | 62.13 | 63.70 | 59.94 | 61.85 | 61.85 | 14,159 |
13 Dec 2023 | 58.23 | 58.23 | 55.22 | 57.50 | 57.50 | 5,447 |
12 Dec 2023 | 60.84 | 60.84 | 57.65 | 58.53 | 58.53 | 9,500 |
11 Dec 2023 | 65.00 | 66.65 | 56.08 | 60.11 | 60.11 | 23,829 |
08 Dec 2023 | 70.23 | 76.77 | 61.69 | 64.90 | 64.90 | 59,717 |
07 Dec 2023 | 70.35 | 70.80 | 69.15 | 69.94 | 69.94 | 5,437 |
06 Dec 2023 | 71.73 | 74.34 | 70.21 | 72.77 | 72.77 | 11,543 |
05 Dec 2023 | 69.89 | 72.57 | 68.30 | 69.71 | 69.71 | 10,070 |
04 Dec 2023 | 69.41 | 72.88 | 68.67 | 71.84 | 71.84 | 11,659 |
01 Dec 2023 | 65.89 | 67.72 | 63.40 | 67.51 | 67.51 | 7,664 |
30 Nov 2023 | 70.49 | 71.10 | 66.63 | 67.34 | 67.34 | 6,565 |
29 Nov 2023 | 71.38 | 73.50 | 69.78 | 69.95 | 69.95 | 15,089 |
28 Nov 2023 | 70.23 | 71.58 | 69.45 | 70.41 | 70.41 | 5,039 |
27 Nov 2023 | 69.66 | 71.75 | 67.90 | 70.80 | 70.80 | 4,562 |
24 Nov 2023 | 70.49 | 73.33 | 69.72 | 70.00 | 70.00 | 19,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |