Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 79.41 | 80.75 | 79.41 | 80.75 | 80.75 | 10 |
24 Apr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1 |
23 Apr 2024 | 76.74 | 78.33 | 76.74 | 78.33 | 78.33 | 38 |
22 Apr 2024 | 75.65 | 76.12 | 74.99 | 76.12 | 76.12 | 30 |
19 Apr 2024 | 76.21 | 77.69 | 76.21 | 77.69 | 77.69 | 7 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 75.53 | 75.53 | 75.21 | 75.23 | 75.23 | 25 |
16 Apr 2024 | 76.64 | 77.12 | 75.71 | 75.71 | 75.71 | 8 |
15 Apr 2024 | 80.32 | 80.52 | 78.72 | 78.72 | 78.72 | 36 |
12 Apr 2024 | 82.00 | 82.00 | 80.28 | 80.28 | 80.28 | 29 |
11 Apr 2024 | 82.96 | 82.96 | 81.55 | 81.94 | 81.94 | 206 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 88.47 | 88.47 | 85.31 | 85.31 | 85.31 | 201 |
08 Apr 2024 | 88.95 | 91.28 | 88.95 | 88.95 | 88.95 | 28 |
05 Apr 2024 | 87.95 | 89.36 | 87.95 | 89.36 | 89.36 | 138 |
04 Apr 2024 | 90.70 | 94.13 | 87.27 | 87.27 | 87.27 | 99 |
03 Apr 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 250 |
02 Apr 2024 | 87.89 | 87.89 | 87.10 | 87.24 | 87.24 | 518 |
28 Mar 2024 | 89.04 | 89.04 | 86.63 | 86.63 | 86.63 | 388 |
27 Mar 2024 | 85.38 | 87.15 | 85.38 | 87.15 | 87.15 | 51 |
26 Mar 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 84 |
25 Mar 2024 | 88.32 | 89.87 | 87.81 | 88.41 | 88.41 | 109 |
22 Mar 2024 | 88.80 | 88.80 | 88.00 | 88.00 | 88.00 | 50 |
21 Mar 2024 | 87.77 | 88.92 | 87.77 | 88.77 | 88.77 | 53 |
20 Mar 2024 | 90.07 | 90.07 | 88.14 | 88.79 | 88.79 | 292 |
19 Mar 2024 | 85.96 | 89.82 | 85.96 | 89.82 | 89.82 | 97 |
18 Mar 2024 | 88.82 | 89.32 | 88.82 | 89.22 | 89.22 | 1 |
15 Mar 2024 | 89.15 | 91.17 | 88.63 | 88.64 | 88.64 | 16 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 84.74 | 86.21 | 82.27 | 82.27 | 82.27 | 635 |
12 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 1 |
11 Mar 2024 | 81.62 | 82.51 | 81.62 | 82.51 | 82.51 | 300 |
08 Mar 2024 | 85.77 | 85.77 | 85.08 | 85.77 | 85.77 | 9 |
07 Mar 2024 | 84.29 | 84.44 | 84.29 | 84.44 | 84.44 | - |
06 Mar 2024 | 81.66 | 83.16 | 81.66 | 82.70 | 82.70 | 204 |
05 Mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
04 Mar 2024 | 82.30 | 82.30 | 81.58 | 81.90 | 81.90 | 4 |
01 Mar 2024 | 80.83 | 81.25 | 80.34 | 80.83 | 80.83 | 5 |
29 Feb 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
28 Feb 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 2 |
27 Feb 2024 | 80.45 | 80.45 | 79.49 | 79.49 | 79.49 | - |
26 Feb 2024 | 78.00 | 80.77 | 78.00 | 80.08 | 80.08 | 29 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 84.33 | 84.33 | 84.20 | 84.20 | 84.20 | - |
20 Feb 2024 | 84.77 | 84.85 | 83.51 | 83.55 | 83.55 | 3 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.13 | 86.00 | 83.13 | 86.00 | 86.00 | 5 |
15 Feb 2024 | 80.22 | 82.73 | 78.59 | 82.73 | 82.73 | 263 |
14 Feb 2024 | 76.66 | 77.56 | 76.36 | 77.56 | 77.56 | 42 |
13 Feb 2024 | 77.02 | 77.02 | 75.41 | 75.41 | 75.41 | 9 |
12 Feb 2024 | 80.00 | 80.50 | 79.68 | 79.68 | 79.68 | 40 |
09 Feb 2024 | 79.10 | 80.25 | 78.14 | 78.14 | 78.14 | 118 |
08 Feb 2024 | 81.50 | 82.72 | 79.76 | 79.76 | 79.76 | 352 |
07 Feb 2024 | 84.80 | 84.80 | 76.28 | 76.28 | 76.28 | 49 |
06 Feb 2024 | 78.72 | 81.70 | 78.43 | 81.70 | 81.70 | 121 |
05 Feb 2024 | 76.64 | 78.82 | 75.78 | 76.00 | 76.00 | 603 |
02 Feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 1 |
01 Feb 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 37 |
31 Jan 2024 | 87.99 | 87.99 | 85.39 | 85.39 | 85.39 | 8 |
30 Jan 2024 | 86.00 | 90.20 | 83.94 | 89.52 | 89.52 | 37 |
29 Jan 2024 | 85.06 | 88.00 | 84.95 | 88.00 | 88.00 | 62 |
26 Jan 2024 | 86.95 | 86.97 | 85.84 | 86.97 | 86.97 | 254 |
25 Jan 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | 59 |
24 Jan 2024 | 79.35 | 82.61 | 79.35 | 82.61 | 82.61 | 2 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 76.61 | 77.87 | 76.61 | 77.87 | 77.87 | 8 |
19 Jan 2024 | 75.15 | 76.03 | 75.00 | 75.00 | 75.00 | 108 |
18 Jan 2024 | 74.13 | 74.13 | 73.11 | 73.11 | 73.11 | 20 |
17 Jan 2024 | 72.25 | 74.25 | 71.46 | 73.67 | 73.67 | 16 |
16 Jan 2024 | 75.99 | 75.99 | 75.00 | 75.08 | 75.08 | 43 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 76 |
11 Jan 2024 | 77.14 | 77.14 | 74.66 | 74.75 | 74.75 | 14 |
10 Jan 2024 | 77.33 | 77.33 | 75.47 | 75.60 | 75.60 | 10 |
09 Jan 2024 | 76.79 | 76.92 | 76.08 | 76.92 | 76.92 | 47 |
08 Jan 2024 | 78.52 | 79.33 | 77.15 | 78.06 | 78.06 | 59 |
05 Jan 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 129 |
04 Jan 2024 | 80.04 | 80.04 | 79.64 | 79.64 | 79.64 | 241 |
03 Jan 2024 | 80.28 | 83.79 | 80.00 | 83.79 | 83.79 | 9 |
02 Jan 2024 | 82.52 | 82.52 | 82.50 | 82.50 | 82.50 | 56 |
29 Dec 2023 | 82.37 | 82.37 | 81.47 | 81.61 | 81.61 | 80 |
28 Dec 2023 | 84.21 | 84.62 | 82.82 | 83.32 | 83.32 | 913 |
27 Dec 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 71 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 84.43 | 85.15 | 84.43 | 85.15 | 85.15 | 1 |
20 Dec 2023 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
19 Dec 2023 | 85.00 | 87.64 | 85.00 | 87.22 | 87.22 | 30 |
18 Dec 2023 | 87.10 | 87.10 | 86.02 | 86.02 | 86.02 | 7 |
15 Dec 2023 | 89.29 | 90.00 | 85.35 | 85.35 | 85.35 | 4 |
14 Dec 2023 | 81.49 | 86.83 | 81.49 | 86.83 | 86.83 | 3 |
13 Dec 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
12 Dec 2023 | 77.71 | 77.88 | 75.87 | 76.06 | 76.06 | 32 |
11 Dec 2023 | 79.99 | 80.86 | 77.73 | 77.73 | 77.73 | 55 |
08 Dec 2023 | 80.50 | 81.29 | 80.50 | 81.12 | 81.12 | 39 |
07 Dec 2023 | 80.50 | 81.30 | 79.85 | 79.85 | 79.85 | 57 |
06 Dec 2023 | 82.71 | 83.11 | 79.95 | 80.75 | 80.75 | 156 |
05 Dec 2023 | 87.86 | 87.86 | 84.00 | 84.00 | 84.00 | 182 |
04 Dec 2023 | 85.71 | 87.94 | 85.71 | 86.32 | 86.32 | 51 |
01 Dec 2023 | 85.92 | 89.23 | 85.65 | 89.23 | 89.23 | 67 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |