Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 60.74 | 62.29 | 60.74 | 58.69 | 58.69 | 50 |
25 Apr 2024 | 63.81 | 63.81 | 63.81 | 62.52 | 62.52 | 2 |
24 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
23 Apr 2024 | 61.83 | 61.83 | 61.83 | 62.27 | 62.27 | 565 |
22 Apr 2024 | 66.12 | 67.78 | 64.46 | 66.64 | 66.64 | 4,746 |
19 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
18 Apr 2024 | 60.52 | 62.44 | 60.52 | 60.69 | 60.69 | 6,549 |
17 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
16 Apr 2024 | 60.54 | 60.54 | 59.92 | 59.55 | 59.55 | 261 |
15 Apr 2024 | 57.90 | 57.90 | 57.90 | 58.63 | 58.63 | 200 |
12 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
11 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
10 Apr 2024 | 60.33 | 60.33 | 59.31 | 59.46 | 59.46 | 267 |
09 Apr 2024 | 60.90 | 61.24 | 60.90 | 60.97 | 60.97 | 4,378 |
08 Apr 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
05 Apr 2024 | 59.19 | 59.19 | 59.19 | 58.77 | 58.77 | 850 |
04 Apr 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
03 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
02 Apr 2024 | 55.44 | 58.51 | 55.44 | 57.82 | 57.82 | 1,316 |
28 Mar 2024 | 57.29 | 57.30 | 56.80 | 56.67 | 56.67 | 1,480 |
27 Mar 2024 | 54.94 | 55.15 | 54.94 | 57.01 | 57.01 | 672 |
26 Mar 2024 | 53.69 | 59.30 | 53.69 | 54.52 | 54.52 | 700 |
25 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
22 Mar 2024 | 54.15 | 56.20 | 54.15 | 54.60 | 54.60 | 1,509 |
21 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
20 Mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
19 Mar 2024 | 58.56 | 59.60 | 58.56 | 57.97 | 57.97 | 4,886 |
18 Mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
15 Mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
14 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
13 Mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
12 Mar 2024 | 60.13 | 60.13 | 57.26 | 56.33 | 56.33 | 2,556 |
11 Mar 2024 | 58.88 | 59.92 | 56.84 | 58.67 | 58.67 | 57,708 |
08 Mar 2024 | 53.47 | 54.83 | 53.31 | 56.25 | 56.25 | 12,098 |
07 Mar 2024 | 58.10 | 58.10 | 56.87 | 55.57 | 55.57 | 2,157 |
06 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.24 | 58.24 | 1,673 |
05 Mar 2024 | 60.74 | 65.61 | 60.74 | 60.94 | 60.94 | 4,070 |
04 Mar 2024 | 62.10 | 62.14 | 62.01 | 60.63 | 60.63 | 42,273 |
01 Mar 2024 | 64.52 | 65.14 | 64.52 | 63.47 | 63.47 | 17,162 |
29 Feb 2024 | 67.05 | 67.18 | 66.08 | 65.96 | 65.96 | 20,383 |
28 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
27 Feb 2024 | 63.24 | 74.23 | 63.24 | 65.96 | 65.96 | 1,463 |
26 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
23 Feb 2024 | 64.79 | 64.88 | 64.79 | 65.56 | 65.56 | 1,521 |
22 Feb 2024 | 69.69 | 69.69 | 67.35 | 67.30 | 67.30 | 6,453 |
21 Feb 2024 | 78.28 | 78.85 | 78.28 | 78.63 | 78.63 | 4,124 |
20 Feb 2024 | 73.61 | 73.61 | 73.61 | 77.78 | 77.78 | 1,037 |
19 Feb 2024 | 74.59 | 74.59 | 73.38 | 73.53 | 73.53 | 3,563 |
16 Feb 2024 | 73.51 | 73.51 | 73.21 | 72.77 | 72.77 | 23 |
15 Feb 2024 | 72.54 | 72.54 | 72.54 | 73.61 | 73.61 | 522 |
14 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
13 Feb 2024 | 74.50 | 76.93 | 74.01 | 73.51 | 73.51 | 48,550 |
12 Feb 2024 | 73.63 | 73.63 | 73.44 | 72.34 | 72.34 | 12,988 |
09 Feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
08 Feb 2024 | 76.05 | 77.37 | 76.05 | 76.33 | 76.33 | 803 |
07 Feb 2024 | 79.03 | 79.10 | 79.00 | 77.96 | 77.96 | 157 |
06 Feb 2024 | 77.93 | 86.99 | 76.36 | 79.22 | 79.22 | 3,403 |
05 Feb 2024 | 80.53 | 80.53 | 78.54 | 79.47 | 79.47 | 148 |
02 Feb 2024 | 83.39 | 83.39 | 82.51 | 82.20 | 82.20 | 2,875 |
01 Feb 2024 | 86.37 | 86.71 | 86.37 | 86.56 | 86.56 | 379 |
31 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.35 | 87.35 | 297 |
30 Jan 2024 | 88.75 | 88.75 | 88.75 | 85.18 | 85.18 | 1,350 |
29 Jan 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
26 Jan 2024 | 88.91 | 89.25 | 87.00 | 87.18 | 87.18 | 2,552 |
25 Jan 2024 | 86.38 | 86.38 | 86.38 | 85.89 | 85.89 | 2,940 |
24 Jan 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
23 Jan 2024 | 89.63 | 95.96 | 89.63 | 90.38 | 90.38 | 1,210 |
22 Jan 2024 | 88.99 | 88.99 | 88.99 | 89.29 | 89.29 | 6,000 |
19 Jan 2024 | 92.17 | 93.56 | 92.17 | 92.34 | 92.34 | 34 |
18 Jan 2024 | 93.85 | 94.18 | 93.85 | 93.33 | 93.33 | 6 |
17 Jan 2024 | 92.94 | 98.18 | 92.94 | 96.26 | 96.26 | 209 |
16 Jan 2024 | 97.00 | 101.36 | 95.40 | 95.07 | 95.07 | 8,425 |
15 Jan 2024 | 97.49 | 97.50 | 97.34 | 96.85 | 96.85 | 2,845 |
12 Jan 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
11 Jan 2024 | 97.21 | 97.21 | 97.21 | 99.57 | 99.57 | 915 |
10 Jan 2024 | 99.94 | 99.94 | 99.94 | 98.61 | 98.61 | 1,065 |
09 Jan 2024 | 102.17 | 113.78 | 99.61 | 101.49 | 101.49 | 5,072 |
08 Jan 2024 | 109.63 | 109.63 | 104.39 | 104.39 | 104.39 | 1,285 |
05 Jan 2024 | 112.83 | 112.92 | 112.83 | 108.71 | 108.71 | 6,162 |
04 Jan 2024 | 112.20 | 113.41 | 112.20 | 111.55 | 111.55 | 1,145 |
03 Jan 2024 | 114.44 | 114.44 | 114.44 | 113.35 | 113.35 | 1,275 |
02 Jan 2024 | 105.28 | 110.41 | 105.28 | 112.64 | 112.64 | 4,782 |
29 Dec 2023 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
28 Dec 2023 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
27 Dec 2023 | 108.65 | 108.65 | 108.65 | 108.29 | 108.29 | 95 |
22 Dec 2023 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
21 Dec 2023 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
20 Dec 2023 | 111.85 | 111.85 | 108.49 | 108.36 | 108.36 | 183 |
19 Dec 2023 | 107.50 | 114.71 | 107.08 | 109.12 | 109.12 | 20,416 |
18 Dec 2023 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
15 Dec 2023 | 111.35 | 111.38 | 111.31 | 109.59 | 109.59 | 27 |
14 Dec 2023 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
13 Dec 2023 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
12 Dec 2023 | 117.81 | 120.35 | 115.57 | 115.75 | 115.75 | 2,370 |
11 Dec 2023 | 114.99 | 114.99 | 114.79 | 118.32 | 118.32 | 50 |
08 Dec 2023 | 117.65 | 117.65 | 116.50 | 114.65 | 114.65 | 2,273 |
07 Dec 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
06 Dec 2023 | 115.14 | 115.14 | 115.14 | 117.20 | 117.20 | 300 |
05 Dec 2023 | 122.01 | 123.37 | 120.31 | 118.01 | 118.01 | 2,590 |
04 Dec 2023 | 116.31 | 116.31 | 116.31 | 119.68 | 119.68 | 2,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |