Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
18 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
17 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
16 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
15 Apr 2024 | 74.75 | 74.75 | 74.00 | 74.00 | 74.00 | 30 |
12 Apr 2024 | 75.65 | 76.40 | 75.50 | 75.50 | 75.50 | - |
11 Apr 2024 | 75.75 | 75.75 | 75.10 | 75.10 | 75.10 | - |
10 Apr 2024 | 75.45 | 76.85 | 75.45 | 76.70 | 76.70 | - |
09 Apr 2024 | 74.45 | 75.55 | 74.15 | 75.20 | 75.20 | - |
08 Apr 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
05 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
04 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
03 Apr 2024 | 74.00 | 74.00 | 73.65 | 73.65 | 73.65 | - |
02 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
28 Mar 2024 | 75.55 | 75.55 | 74.70 | 74.85 | 74.85 | - |
27 Mar 2024 | 75.25 | 75.35 | 74.65 | 75.05 | 75.05 | - |
26 Mar 2024 | 75.35 | 75.35 | 74.70 | 75.25 | 75.25 | - |
25 Mar 2024 | 75.05 | 75.20 | 74.25 | 75.20 | 75.20 | - |
22 Mar 2024 | 76.10 | 76.10 | 74.95 | 74.95 | 74.95 | - |
21 Mar 2024 | 74.75 | 75.90 | 74.75 | 75.90 | 75.90 | - |
20 Mar 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
19 Mar 2024 | 75.15 | 75.25 | 74.55 | 74.55 | 74.55 | - |
18 Mar 2024 | 75.25 | 75.60 | 75.25 | 75.60 | 75.60 | - |
15 Mar 2024 | 77.00 | 77.00 | 75.75 | 76.25 | 76.25 | - |
14 Mar 2024 | 78.45 | 78.45 | 77.50 | 78.25 | 78.25 | - |
13 Mar 2024 | 79.25 | 79.25 | 78.40 | 78.40 | 78.40 | - |
12 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
11 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
08 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
07 Mar 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
06 Mar 2024 | 78.15 | 79.25 | 78.15 | 79.25 | 79.25 | - |
05 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
04 Mar 2024 | 79.10 | 79.35 | 79.10 | 79.25 | 79.25 | 15 |
01 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
29 Feb 2024 | 78.30 | 78.30 | 77.70 | 77.70 | 77.70 | - |
28 Feb 2024 | 80.40 | 80.40 | 78.15 | 78.85 | 78.85 | - |
27 Feb 2024 | 79.15 | 80.15 | 79.15 | 80.15 | 80.15 | - |
26 Feb 2024 | 78.55 | 79.05 | 78.25 | 79.05 | 79.05 | - |
23 Feb 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
22 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
21 Feb 2024 | 78.05 | 78.55 | 78.05 | 78.55 | 78.55 | - |
20 Feb 2024 | 79.15 | 79.40 | 79.05 | 79.40 | 79.40 | - |
19 Feb 2024 | 79.90 | 79.90 | 79.80 | 79.80 | 79.80 | - |
16 Feb 2024 | 80.10 | 80.90 | 80.10 | 80.70 | 80.70 | - |
15 Feb 2024 | 79.50 | 80.00 | 79.40 | 80.00 | 80.00 | - |
14 Feb 2024 | 78.65 | 78.75 | 78.65 | 78.75 | 78.75 | - |
13 Feb 2024 | 81.25 | 81.25 | 79.15 | 79.15 | 79.15 | 12 |
12 Feb 2024 | 80.30 | 80.60 | 80.30 | 80.60 | 80.60 | 25 |
09 Feb 2024 | 81.20 | 81.20 | 80.30 | 80.30 | 80.30 | - |
08 Feb 2024 | 80.45 | 80.85 | 80.45 | 80.85 | 80.85 | - |
07 Feb 2024 | 80.25 | 81.85 | 80.25 | 81.85 | 81.85 | 5 |
06 Feb 2024 | 82.60 | 82.60 | 80.80 | 80.80 | 80.80 | - |
05 Feb 2024 | 80.20 | 81.90 | 80.20 | 81.90 | 81.90 | 187 |
02 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
01 Feb 2024 | 79.50 | 79.50 | 78.25 | 78.25 | 78.25 | - |
31 Jan 2024 | 80.15 | 80.15 | 79.25 | 79.55 | 79.55 | - |
30 Jan 2024 | 79.05 | 79.85 | 79.05 | 79.85 | 79.85 | - |
29 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
26 Jan 2024 | 79.80 | 80.00 | 79.10 | 79.10 | 79.10 | 100 |
25 Jan 2024 | 80.85 | 80.85 | 79.65 | 79.65 | 79.65 | - |
24 Jan 2024 | 81.85 | 81.85 | 80.40 | 80.40 | 80.40 | - |
23 Jan 2024 | 81.55 | 81.55 | 80.85 | 80.85 | 80.85 | - |
22 Jan 2024 | 80.65 | 80.80 | 80.65 | 80.80 | 80.80 | - |
19 Jan 2024 | 80.95 | 80.95 | 80.80 | 80.80 | 80.80 | - |
18 Jan 2024 | 78.60 | 80.45 | 78.60 | 80.45 | 80.45 | - |
17 Jan 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
16 Jan 2024 | 80.20 | 80.60 | 79.70 | 79.70 | 79.70 | - |
15 Jan 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
12 Jan 2024 | 81.50 | 81.50 | 80.75 | 80.75 | 80.75 | - |
11 Jan 2024 | 81.15 | 81.15 | 80.55 | 80.55 | 80.55 | - |
10 Jan 2024 | 81.15 | 82.10 | 81.05 | 81.05 | 81.05 | - |
09 Jan 2024 | 81.45 | 81.45 | 80.25 | 80.80 | 80.80 | - |
08 Jan 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
05 Jan 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
04 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
03 Jan 2024 | 89.40 | 89.40 | 86.80 | 86.80 | 86.80 | - |
02 Jan 2024 | 90.70 | 90.70 | 89.05 | 89.75 | 89.75 | - |
29 Dec 2023 | 91.95 | 91.95 | 91.35 | 91.35 | 91.35 | - |
28 Dec 2023 | 92.20 | 92.20 | 91.45 | 91.75 | 91.75 | - |
27 Dec 2023 | 92.70 | 92.70 | 92.40 | 92.40 | 92.40 | - |
22 Dec 2023 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
21 Dec 2023 | 90.75 | 91.65 | 90.75 | 91.65 | 91.65 | - |
20 Dec 2023 | 90.55 | 90.60 | 89.70 | 90.60 | 90.60 | - |
19 Dec 2023 | 88.80 | 90.05 | 88.80 | 89.35 | 89.35 | - |
18 Dec 2023 | 91.40 | 91.40 | 89.65 | 89.65 | 89.65 | - |
15 Dec 2023 | 90.70 | 92.30 | 90.70 | 92.30 | 92.30 | - |
14 Dec 2023 | 89.50 | 90.90 | 89.50 | 90.90 | 90.90 | - |
13 Dec 2023 | 88.35 | 88.90 | 88.35 | 88.90 | 88.90 | - |
12 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
11 Dec 2023 | 87.10 | 87.85 | 87.10 | 87.20 | 87.20 | - |
08 Dec 2023 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
07 Dec 2023 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
06 Dec 2023 | 86.25 | 86.65 | 86.25 | 86.65 | 86.65 | - |
05 Dec 2023 | 83.30 | 84.75 | 83.30 | 84.75 | 84.75 | - |
04 Dec 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
01 Dec 2023 | 84.70 | 85.30 | 84.70 | 85.30 | 85.30 | - |
30 Nov 2023 | 85.45 | 85.45 | 84.45 | 84.45 | 84.45 | - |
29 Nov 2023 | 84.45 | 85.65 | 84.45 | 85.30 | 85.30 | - |
28 Nov 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
27 Nov 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |