Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
25 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
24 Apr 2024 | 55.92 | 56.04 | 55.64 | 55.64 | 55.64 | - |
23 Apr 2024 | 55.08 | 55.64 | 55.08 | 55.64 | 55.64 | - |
22 Apr 2024 | 54.12 | 54.14 | 54.12 | 54.14 | 54.14 | 144 |
19 Apr 2024 | 52.76 | 53.62 | 52.76 | 53.62 | 53.62 | - |
18 Apr 2024 | 52.78 | 53.16 | 52.58 | 53.16 | 53.16 | - |
17 Apr 2024 | 52.90 | 52.90 | 52.88 | 52.88 | 52.88 | - |
16 Apr 2024 | 53.24 | 53.46 | 52.70 | 52.70 | 52.70 | - |
15 Apr 2024 | 54.38 | 54.38 | 53.24 | 53.24 | 53.24 | - |
12 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
11 Apr 2024 | 54.52 | 54.84 | 54.52 | 54.84 | 54.84 | - |
10 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
09 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
08 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
05 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
04 Apr 2024 | 57.82 | 57.82 | 57.36 | 57.36 | 57.36 | 45 |
03 Apr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
02 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
28 Mar 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
27 Mar 2024 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | 60 |
26 Mar 2024 | 64.20 | 64.20 | 62.54 | 62.54 | 62.54 | 27 |
25 Mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 8 |
22 Mar 2024 | 66.44 | 66.44 | 65.48 | 65.52 | 65.52 | 8 |
21 Mar 2024 | 69.62 | 69.62 | 66.56 | 66.56 | 66.56 | 20 |
20 Mar 2024 | 68.40 | 68.48 | 68.40 | 68.48 | 68.48 | 60 |
19 Mar 2024 | 68.56 | 69.64 | 68.56 | 69.04 | 69.04 | - |
18 Mar 2024 | 68.42 | 68.96 | 68.42 | 68.80 | 68.80 | - |
15 Mar 2024 | 67.40 | 67.40 | 67.38 | 67.38 | 67.38 | 8 |
14 Mar 2024 | 68.72 | 68.72 | 68.70 | 68.70 | 68.70 | 12 |
13 Mar 2024 | 68.84 | 68.84 | 68.82 | 68.82 | 68.82 | - |
12 Mar 2024 | 68.88 | 69.78 | 68.70 | 69.54 | 69.54 | 15 |
11 Mar 2024 | 71.98 | 72.66 | 71.98 | 72.66 | 72.66 | 14 |
08 Mar 2024 | 73.70 | 74.42 | 72.52 | 72.52 | 72.52 | - |
07 Mar 2024 | 73.02 | 73.66 | 73.02 | 73.66 | 73.66 | - |
06 Mar 2024 | 70.18 | 72.64 | 70.18 | 72.64 | 72.64 | - |
05 Mar 2024 | 67.64 | 69.36 | 67.64 | 69.22 | 69.22 | - |
04 Mar 2024 | 68.18 | 68.18 | 68.04 | 68.18 | 68.18 | - |
01 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
29 Feb 2024 | 69.78 | 70.30 | 69.78 | 70.30 | 70.30 | 10 |
28 Feb 2024 | 68.64 | 69.14 | 67.32 | 69.14 | 69.14 | 8 |
27 Feb 2024 | 68.48 | 69.44 | 66.94 | 66.94 | 66.94 | 142 |
26 Feb 2024 | 69.38 | 69.98 | 67.40 | 67.40 | 67.40 | 529 |
23 Feb 2024 | 65.92 | 69.90 | 65.92 | 69.90 | 69.90 | 470 |
22 Feb 2024 | 71.00 | 71.00 | 58.26 | 62.88 | 62.88 | 156 |
21 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
20 Feb 2024 | 84.38 | 84.38 | 81.54 | 82.20 | 82.20 | - |
19 Feb 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
16 Feb 2024 | 84.30 | 85.76 | 84.30 | 84.52 | 84.52 | 2 |
15 Feb 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
14 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
13 Feb 2024 | 78.62 | 79.10 | 78.62 | 79.10 | 79.10 | 150 |
12 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
09 Feb 2024 | 73.94 | 74.40 | 73.94 | 74.40 | 74.40 | - |
08 Feb 2024 | 72.72 | 73.98 | 72.72 | 73.78 | 73.78 | - |
07 Feb 2024 | 73.14 | 73.44 | 73.14 | 73.16 | 73.16 | 20 |
06 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
05 Feb 2024 | 71.68 | 72.82 | 71.68 | 72.82 | 72.82 | 3 |
02 Feb 2024 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - |
01 Feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
31 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
30 Jan 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
29 Jan 2024 | 71.68 | 71.80 | 71.68 | 71.80 | 71.80 | - |
26 Jan 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
25 Jan 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
24 Jan 2024 | 71.18 | 71.36 | 71.18 | 71.36 | 71.36 | - |
23 Jan 2024 | 70.62 | 71.10 | 70.62 | 71.10 | 71.10 | - |
22 Jan 2024 | 68.92 | 69.78 | 68.92 | 69.78 | 69.78 | - |
19 Jan 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
18 Jan 2024 | 68.18 | 69.00 | 67.00 | 68.44 | 68.44 | 25 |
17 Jan 2024 | 67.02 | 67.60 | 67.02 | 67.60 | 67.60 | - |
16 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
15 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
12 Jan 2024 | 65.94 | 67.00 | 65.94 | 67.00 | 67.00 | - |
11 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
10 Jan 2024 | 62.44 | 62.50 | 62.44 | 62.50 | 62.50 | 30 |
09 Jan 2024 | 62.66 | 62.66 | 62.24 | 62.24 | 62.24 | - |
08 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
05 Jan 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
04 Jan 2024 | 63.72 | 64.62 | 63.72 | 64.24 | 64.24 | - |
03 Jan 2024 | 66.76 | 66.76 | 64.30 | 64.30 | 64.30 | - |
02 Jan 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
29 Dec 2023 | 69.36 | 69.36 | 69.26 | 69.26 | 69.26 | - |
28 Dec 2023 | 69.66 | 69.66 | 69.60 | 69.60 | 69.60 | - |
27 Dec 2023 | 70.86 | 70.86 | 70.26 | 70.26 | 70.26 | - |
22 Dec 2023 | 70.48 | 70.58 | 70.48 | 70.58 | 70.58 | 24 |
21 Dec 2023 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
20 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
19 Dec 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
18 Dec 2023 | 66.92 | 67.74 | 66.92 | 67.74 | 67.74 | - |
15 Dec 2023 | 66.84 | 66.86 | 66.84 | 66.86 | 66.86 | - |
14 Dec 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
13 Dec 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
12 Dec 2023 | 66.28 | 67.96 | 66.28 | 67.96 | 67.96 | - |
11 Dec 2023 | 65.84 | 66.92 | 65.84 | 66.34 | 66.34 | - |
08 Dec 2023 | 66.34 | 66.34 | 64.92 | 64.92 | 64.92 | - |
07 Dec 2023 | 66.64 | 66.66 | 66.64 | 66.66 | 66.66 | 8 |
06 Dec 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
05 Dec 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
04 Dec 2023 | 66.14 | 68.88 | 66.14 | 68.88 | 68.88 | 53 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |