Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 70.00 | 70.00 | 70.00 | 68.40 | 68.40 | 6 |
25 Apr 2024 | 68.69 | 69.99 | 67.89 | 69.94 | 69.94 | 10,951 |
24 Apr 2024 | 66.77 | 66.77 | 66.77 | 68.08 | 68.08 | 34 |
23 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.57 | 67.57 | 97 |
22 Apr 2024 | 68.50 | 68.50 | 68.50 | 67.32 | 67.32 | 12 |
19 Apr 2024 | 70.99 | 71.61 | 70.99 | 69.57 | 69.57 | 70 |
18 Apr 2024 | 70.00 | 71.15 | 70.00 | 72.96 | 72.96 | 432 |
17 Apr 2024 | 73.46 | 73.46 | 72.52 | 71.19 | 71.19 | 715 |
16 Apr 2024 | 72.06 | 72.06 | 66.52 | 75.12 | 75.12 | 2 |
15 Apr 2024 | 71.05 | 71.54 | 70.58 | 71.78 | 71.78 | 45 |
12 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
11 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
10 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
09 Apr 2024 | 65.84 | 66.53 | 60.36 | 66.10 | 66.10 | 1,117 |
08 Apr 2024 | 62.21 | 63.49 | 62.21 | 65.68 | 65.68 | 14 |
05 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
04 Apr 2024 | 59.88 | 60.93 | 59.88 | 60.58 | 60.58 | 14 |
03 Apr 2024 | 60.47 | 60.68 | 59.10 | 59.10 | 59.10 | 1,807 |
02 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
28 Mar 2024 | 63.16 | 63.50 | 63.16 | 63.72 | 63.72 | 124 |
27 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
26 Mar 2024 | 66.76 | 66.76 | 66.67 | 66.67 | 66.67 | 7 |
25 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
22 Mar 2024 | 61.71 | 63.34 | 61.71 | 63.24 | 63.24 | 207 |
21 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
20 Mar 2024 | 63.29 | 63.29 | 62.46 | 62.39 | 62.39 | 491 |
19 Mar 2024 | 64.65 | 64.67 | 59.06 | 62.96 | 62.96 | 32 |
18 Mar 2024 | 63.41 | 64.27 | 63.41 | 63.03 | 63.03 | 477 |
15 Mar 2024 | 61.69 | 61.77 | 60.75 | 61.88 | 61.88 | 642 |
14 Mar 2024 | 58.87 | 58.87 | 58.87 | 60.24 | 60.24 | 197 |
13 Mar 2024 | 59.60 | 59.60 | 58.28 | 58.08 | 58.08 | 163 |
12 Mar 2024 | 57.98 | 63.52 | 57.60 | 58.65 | 58.65 | 978 |
11 Mar 2024 | 59.04 | 59.04 | 58.05 | 58.26 | 58.26 | 1,356 |
08 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.72 | 60.72 | 13 |
07 Mar 2024 | 60.30 | 62.75 | 60.30 | 61.64 | 61.64 | 110 |
06 Mar 2024 | 60.56 | 63.86 | 60.56 | 61.65 | 61.65 | 36 |
05 Mar 2024 | 60.35 | 60.35 | 57.89 | 62.09 | 62.09 | 31 |
04 Mar 2024 | 56.35 | 56.35 | 55.93 | 58.85 | 58.85 | 543 |
01 Mar 2024 | 57.80 | 57.80 | 57.73 | 58.07 | 58.07 | 9 |
29 Feb 2024 | 58.82 | 59.23 | 57.23 | 57.40 | 57.40 | 561 |
28 Feb 2024 | 59.27 | 59.38 | 59.27 | 58.95 | 58.95 | 139 |
27 Feb 2024 | 54.83 | 54.93 | 54.60 | 57.52 | 57.52 | 52 |
26 Feb 2024 | 53.60 | 56.22 | 53.60 | 55.38 | 55.38 | 2,239 |
23 Feb 2024 | 53.80 | 53.82 | 52.68 | 53.76 | 53.76 | 768 |
22 Feb 2024 | 55.97 | 55.97 | 53.80 | 53.99 | 53.99 | 1,773 |
21 Feb 2024 | 55.02 | 55.86 | 55.02 | 56.00 | 56.00 | 4,468 |
20 Feb 2024 | 54.79 | 54.79 | 54.49 | 55.60 | 55.60 | 532 |
19 Feb 2024 | 57.38 | 57.38 | 54.67 | 54.51 | 54.51 | 1,153 |
16 Feb 2024 | 57.67 | 58.55 | 57.67 | 58.29 | 58.29 | 69 |
15 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
14 Feb 2024 | 56.32 | 56.32 | 56.32 | 57.48 | 57.48 | 89 |
13 Feb 2024 | 58.83 | 58.83 | 57.04 | 57.15 | 57.15 | 2,367 |
12 Feb 2024 | 59.56 | 59.96 | 58.43 | 58.03 | 58.03 | 2,268 |
09 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
08 Feb 2024 | 63.10 | 63.10 | 63.10 | 61.94 | 61.94 | 25 |
07 Feb 2024 | 64.48 | 64.48 | 64.48 | 63.75 | 63.75 | 3 |
06 Feb 2024 | 63.08 | 64.73 | 63.08 | 64.87 | 64.87 | 212 |
05 Feb 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 27 |
02 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
01 Feb 2024 | 64.20 | 64.45 | 64.09 | 64.03 | 64.03 | 504 |
31 Jan 2024 | 65.61 | 65.61 | 65.07 | 65.97 | 65.97 | 206 |
30 Jan 2024 | 63.30 | 67.05 | 63.30 | 65.55 | 65.55 | 57 |
29 Jan 2024 | 65.67 | 65.67 | 63.62 | 63.28 | 63.28 | 151 |
26 Jan 2024 | 64.35 | 64.49 | 64.35 | 65.21 | 65.21 | 1,384 |
25 Jan 2024 | 67.24 | 67.24 | 65.22 | 64.75 | 64.75 | 84 |
24 Jan 2024 | 66.66 | 68.28 | 66.58 | 67.73 | 67.73 | 490 |
23 Jan 2024 | 64.64 | 64.64 | 63.86 | 64.56 | 64.56 | 73 |
22 Jan 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
19 Jan 2024 | 64.86 | 65.70 | 64.86 | 65.26 | 65.26 | 471 |
18 Jan 2024 | 65.26 | 65.45 | 64.81 | 65.08 | 65.08 | 343 |
17 Jan 2024 | 67.01 | 67.33 | 67.01 | 64.86 | 64.86 | 1,533 |
16 Jan 2024 | 68.67 | 68.67 | 67.61 | 67.41 | 67.41 | 432 |
15 Jan 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
12 Jan 2024 | 71.12 | 71.12 | 67.62 | 68.14 | 68.14 | 905 |
11 Jan 2024 | 72.21 | 72.21 | 70.65 | 70.23 | 70.23 | 88 |
10 Jan 2024 | 74.22 | 74.22 | 72.53 | 72.23 | 72.23 | 343 |
09 Jan 2024 | 74.10 | 74.87 | 74.10 | 74.59 | 74.59 | 69 |
08 Jan 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
05 Jan 2024 | 79.36 | 79.36 | 79.36 | 79.01 | 79.01 | 236 |
04 Jan 2024 | 78.00 | 78.06 | 77.96 | 78.19 | 78.19 | 964 |
03 Jan 2024 | 79.74 | 79.74 | 79.74 | 80.00 | 80.00 | 3 |
02 Jan 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
29 Dec 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
28 Dec 2023 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
27 Dec 2023 | 83.76 | 83.76 | 83.76 | 83.51 | 83.51 | 50 |
22 Dec 2023 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
21 Dec 2023 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
20 Dec 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
19 Dec 2023 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
18 Dec 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
15 Dec 2023 | 72.45 | 72.45 | 72.45 | 71.83 | 71.83 | 10 |
14 Dec 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
13 Dec 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
12 Dec 2023 | 71.73 | 71.73 | 71.73 | 72.15 | 72.15 | 2 |
11 Dec 2023 | 71.77 | 71.77 | 71.61 | 71.08 | 71.08 | 19 |
08 Dec 2023 | 73.78 | 73.86 | 73.56 | 72.49 | 72.49 | 1,630 |
07 Dec 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
06 Dec 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
05 Dec 2023 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
04 Dec 2023 | 76.48 | 76.48 | 75.35 | 74.68 | 74.68 | 262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |