Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 79.99 | 79.99 | 79.43 | 79.73 | 79.73 | 5 |
25 Apr 2024 | 75.48 | 77.23 | 75.34 | 77.23 | 77.23 | - |
24 Apr 2024 | 76.72 | 78.71 | 76.72 | 78.53 | 78.53 | - |
23 Apr 2024 | 73.10 | 76.14 | 73.10 | 76.14 | 76.14 | - |
22 Apr 2024 | 72.99 | 73.08 | 72.58 | 73.08 | 73.08 | - |
19 Apr 2024 | 74.59 | 74.98 | 73.02 | 73.02 | 73.02 | - |
18 Apr 2024 | 75.40 | 75.82 | 75.15 | 75.82 | 75.82 | - |
17 Apr 2024 | 77.08 | 77.12 | 75.81 | 75.81 | 75.81 | - |
16 Apr 2024 | 75.82 | 76.86 | 75.06 | 76.86 | 76.86 | - |
15 Apr 2024 | 81.24 | 81.43 | 77.31 | 77.31 | 77.31 | - |
12 Apr 2024 | 81.58 | 81.82 | 80.53 | 80.53 | 80.53 | - |
11 Apr 2024 | 79.95 | 81.40 | 79.95 | 81.40 | 81.40 | - |
10 Apr 2024 | 79.80 | 80.20 | 79.53 | 80.20 | 80.20 | - |
09 Apr 2024 | 79.64 | 80.24 | 79.64 | 79.96 | 79.96 | - |
08 Apr 2024 | 78.73 | 79.80 | 78.60 | 79.80 | 79.80 | - |
05 Apr 2024 | 78.14 | 79.94 | 77.96 | 79.94 | 79.94 | - |
04 Apr 2024 | 80.19 | 80.42 | 80.06 | 80.42 | 80.42 | - |
03 Apr 2024 | 80.22 | 80.35 | 80.05 | 80.05 | 80.05 | - |
02 Apr 2024 | 80.97 | 81.08 | 79.06 | 80.46 | 80.46 | - |
28 Mar 2024 | 80.34 | 81.45 | 80.34 | 81.45 | 81.45 | - |
27 Mar 2024 | 80.49 | 80.51 | 79.78 | 80.17 | 80.17 | - |
26 Mar 2024 | 80.81 | 81.56 | 80.59 | 81.56 | 81.56 | - |
25 Mar 2024 | 78.20 | 80.13 | 78.20 | 80.13 | 80.13 | - |
22 Mar 2024 | 78.21 | 78.57 | 78.21 | 78.57 | 78.57 | - |
21 Mar 2024 | 76.92 | 78.29 | 76.92 | 78.29 | 78.29 | - |
20 Mar 2024 | 73.85 | 75.78 | 73.25 | 75.50 | 75.50 | - |
19 Mar 2024 | 71.53 | 73.40 | 71.52 | 73.40 | 73.40 | - |
18 Mar 2024 | 70.12 | 72.31 | 70.12 | 72.31 | 72.31 | - |
15 Mar 2024 | 70.85 | 70.88 | 70.36 | 70.36 | 70.36 | - |
14 Mar 2024 | 73.03 | 73.19 | 71.52 | 71.52 | 71.52 | - |
13 Mar 2024 | 73.50 | 73.83 | 73.50 | 73.83 | 73.83 | - |
12 Mar 2024 | 74.66 | 74.66 | 73.75 | 73.75 | 73.75 | - |
11 Mar 2024 | 74.29 | 74.95 | 73.15 | 74.95 | 74.95 | - |
08 Mar 2024 | 73.84 | 76.24 | 73.84 | 74.54 | 74.54 | - |
07 Mar 2024 | 74.47 | 75.40 | 74.47 | 75.40 | 75.40 | - |
06 Mar 2024 | 74.97 | 75.14 | 74.92 | 75.14 | 75.14 | - |
05 Mar 2024 | 75.80 | 75.85 | 74.55 | 74.55 | 74.55 | - |
04 Mar 2024 | 76.72 | 76.72 | 75.78 | 76.51 | 76.51 | - |
01 Mar 2024 | 79.18 | 79.22 | 77.78 | 77.78 | 77.78 | - |
29 Feb 2024 | 77.27 | 79.08 | 77.27 | 79.08 | 79.08 | - |
28 Feb 2024 | 78.45 | 78.60 | 77.78 | 78.60 | 78.60 | - |
27 Feb 2024 | 75.21 | 78.19 | 75.21 | 78.19 | 78.19 | - |
26 Feb 2024 | 74.61 | 75.08 | 74.61 | 75.08 | 75.08 | - |
23 Feb 2024 | 76.71 | 77.05 | 75.02 | 75.96 | 75.96 | 5 |
22 Feb 2024 | 77.99 | 77.99 | 76.70 | 76.70 | 76.70 | - |
21 Feb 2024 | 75.06 | 75.06 | 74.58 | 74.67 | 74.67 | - |
20 Feb 2024 | 79.93 | 80.20 | 74.67 | 74.67 | 74.67 | - |
19 Feb 2024 | 81.50 | 81.53 | 80.46 | 80.46 | 80.46 | 123 |
16 Feb 2024 | 83.29 | 83.29 | 80.62 | 83.27 | 83.27 | - |
15 Feb 2024 | 68.96 | 70.27 | 68.96 | 70.27 | 70.27 | - |
14 Feb 2024 | 67.95 | 69.43 | 67.95 | 68.00 | 68.00 | 161 |
13 Feb 2024 | 67.79 | 68.26 | 67.79 | 68.04 | 68.04 | - |
12 Feb 2024 | 65.69 | 69.42 | 65.69 | 69.42 | 69.42 | - |
09 Feb 2024 | 65.24 | 66.57 | 65.24 | 66.57 | 66.57 | - |
08 Feb 2024 | 63.94 | 65.49 | 63.94 | 65.49 | 65.49 | - |
07 Feb 2024 | 62.80 | 63.63 | 62.76 | 63.63 | 63.63 | - |
06 Feb 2024 | 62.92 | 63.31 | 62.69 | 63.31 | 63.31 | - |
05 Feb 2024 | 64.51 | 64.51 | 62.51 | 62.51 | 62.51 | - |
02 Feb 2024 | 63.49 | 64.69 | 63.49 | 64.69 | 64.69 | - |
01 Feb 2024 | 63.43 | 63.79 | 61.91 | 61.91 | 61.91 | - |
31 Jan 2024 | 61.96 | 63.89 | 61.96 | 63.89 | 63.89 | - |
30 Jan 2024 | 65.89 | 65.89 | 64.50 | 64.54 | 64.54 | 20 |
29 Jan 2024 | 62.57 | 65.10 | 62.57 | 65.10 | 65.10 | - |
26 Jan 2024 | 62.67 | 63.43 | 62.67 | 63.00 | 63.00 | - |
25 Jan 2024 | 63.43 | 64.35 | 63.43 | 63.51 | 63.51 | - |
24 Jan 2024 | 65.11 | 65.12 | 64.23 | 64.82 | 64.82 | 100 |
23 Jan 2024 | 63.50 | 65.23 | 63.50 | 64.23 | 64.23 | - |
22 Jan 2024 | 61.57 | 64.44 | 61.57 | 63.32 | 63.32 | - |
19 Jan 2024 | 60.34 | 60.36 | 60.16 | 60.36 | 60.36 | - |
18 Jan 2024 | 58.98 | 59.80 | 58.52 | 58.52 | 58.52 | - |
17 Jan 2024 | 57.85 | 58.00 | 56.75 | 58.00 | 58.00 | - |
16 Jan 2024 | 60.52 | 60.52 | 58.98 | 58.98 | 58.98 | - |
15 Jan 2024 | 60.91 | 60.92 | 60.45 | 60.45 | 60.45 | - |
12 Jan 2024 | 61.70 | 62.30 | 61.10 | 61.10 | 61.10 | - |
11 Jan 2024 | 62.68 | 62.68 | 61.86 | 61.86 | 61.86 | - |
10 Jan 2024 | 62.33 | 62.53 | 61.87 | 62.49 | 62.49 | - |
09 Jan 2024 | 62.97 | 62.97 | 62.42 | 62.88 | 62.88 | - |
08 Jan 2024 | 61.61 | 62.82 | 61.47 | 62.82 | 62.82 | - |
05 Jan 2024 | 62.32 | 62.32 | 61.82 | 61.82 | 61.82 | - |
04 Jan 2024 | 63.32 | 63.32 | 62.44 | 62.90 | 62.90 | - |
03 Jan 2024 | 64.46 | 64.46 | 63.51 | 64.00 | 64.00 | - |
02 Jan 2024 | 64.01 | 64.75 | 64.01 | 64.54 | 64.54 | - |
29 Dec 2023 | 66.15 | 66.38 | 65.97 | 66.11 | 66.11 | - |
28 Dec 2023 | 66.63 | 66.64 | 66.16 | 66.16 | 66.16 | - |
27 Dec 2023 | 66.50 | 66.74 | 66.48 | 66.50 | 66.50 | - |
22 Dec 2023 | 68.88 | 68.90 | 66.53 | 66.53 | 66.53 | - |
21 Dec 2023 | 69.64 | 69.83 | 68.92 | 68.92 | 68.92 | - |
20 Dec 2023 | 70.67 | 70.83 | 70.60 | 70.83 | 70.83 | - |
19 Dec 2023 | 68.86 | 70.27 | 68.84 | 70.18 | 70.18 | - |
18 Dec 2023 | 69.00 | 69.01 | 68.92 | 69.01 | 69.01 | - |
15 Dec 2023 | 68.92 | 69.01 | 68.66 | 68.66 | 68.66 | - |
14 Dec 2023 | 68.62 | 69.72 | 68.55 | 68.60 | 68.60 | - |
13 Dec 2023 | 66.13 | 66.27 | 66.01 | 66.01 | 66.01 | - |
12 Dec 2023 | 66.57 | 67.03 | 65.59 | 65.72 | 65.72 | 80 |
11 Dec 2023 | 65.10 | 66.79 | 65.10 | 66.79 | 66.79 | - |
08 Dec 2023 | 63.13 | 64.94 | 63.07 | 64.94 | 64.94 | - |
07 Dec 2023 | 63.19 | 63.52 | 63.19 | 63.52 | 63.52 | - |
06 Dec 2023 | 63.44 | 64.08 | 63.44 | 64.08 | 64.08 | - |
05 Dec 2023 | 62.57 | 63.16 | 62.57 | 63.14 | 63.14 | - |
04 Dec 2023 | 64.52 | 64.67 | 63.47 | 63.53 | 63.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |