Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 63.48 | 63.82 | 62.92 | 62.93 | 62.93 | 5,800 |
25 Apr 2024 | 62.19 | 64.33 | 62.19 | 63.28 | 63.28 | 8,200 |
24 Apr 2024 | 65.76 | 66.53 | 63.79 | 64.66 | 64.66 | 4,000 |
23 Apr 2024 | 70.24 | 71.79 | 68.25 | 70.23 | 70.23 | 4,500 |
22 Apr 2024 | 72.54 | 72.75 | 71.12 | 72.37 | 72.37 | 2,500 |
19 Apr 2024 | 71.87 | 72.93 | 71.81 | 72.17 | 72.17 | 8,200 |
18 Apr 2024 | 73.24 | 74.45 | 72.77 | 73.57 | 73.57 | 22,600 |
17 Apr 2024 | 73.39 | 74.01 | 72.69 | 73.39 | 73.39 | 2,900 |
16 Apr 2024 | 76.55 | 76.63 | 74.66 | 76.20 | 76.20 | 8,800 |
15 Apr 2024 | 80.75 | 81.39 | 79.79 | 80.14 | 80.14 | 11,900 |
12 Apr 2024 | 67.64 | 67.70 | 66.66 | 66.66 | 66.66 | 2,200 |
11 Apr 2024 | 67.55 | 69.10 | 67.21 | 69.10 | 69.10 | 4,900 |
10 Apr 2024 | 66.50 | 68.18 | 66.37 | 67.47 | 67.47 | 6,000 |
09 Apr 2024 | 70.08 | 70.08 | 68.49 | 68.68 | 68.68 | 4,600 |
08 Apr 2024 | 70.13 | 70.13 | 69.05 | 69.05 | 69.05 | 3,400 |
05 Apr 2024 | 68.99 | 69.05 | 68.49 | 68.54 | 68.54 | 3,700 |
04 Apr 2024 | 69.88 | 70.44 | 69.06 | 69.11 | 69.11 | 3,900 |
03 Apr 2024 | 67.88 | 69.39 | 67.88 | 69.08 | 69.08 | 2,200 |
02 Apr 2024 | 70.79 | 70.92 | 69.59 | 70.06 | 70.06 | 3,400 |
01 Apr 2024 | 73.76 | 73.76 | 70.28 | 70.59 | 70.59 | 2,800 |
28 Mar 2024 | 74.13 | 74.13 | 71.36 | 71.39 | 71.39 | 8,700 |
27 Mar 2024 | 73.24 | 73.73 | 72.31 | 72.41 | 72.41 | 2,200 |
26 Mar 2024 | 73.21 | 73.77 | 73.12 | 73.26 | 73.26 | 4,100 |
25 Mar 2024 | 72.86 | 73.78 | 72.83 | 72.93 | 72.93 | 3,500 |
22 Mar 2024 | 72.56 | 73.04 | 72.08 | 73.03 | 73.03 | 1,900 |
21 Mar 2024 | 71.81 | 72.08 | 70.87 | 71.59 | 71.59 | 4,300 |
20 Mar 2024 | 71.43 | 71.87 | 70.48 | 71.29 | 71.29 | 4,500 |
19 Mar 2024 | 71.23 | 71.75 | 70.45 | 71.01 | 71.01 | 3,400 |
18 Mar 2024 | 73.75 | 74.59 | 71.86 | 72.11 | 72.11 | 2,200 |
15 Mar 2024 | 75.69 | 76.41 | 74.85 | 76.02 | 76.02 | 3,300 |
14 Mar 2024 | 75.40 | 76.06 | 74.90 | 75.87 | 75.87 | 7,100 |
13 Mar 2024 | 75.95 | 76.47 | 75.36 | 75.92 | 75.92 | 2,400 |
12 Mar 2024 | 75.40 | 76.15 | 74.54 | 75.30 | 75.30 | 2,400 |
11 Mar 2024 | 74.53 | 75.47 | 74.34 | 74.54 | 74.54 | 2,100 |
08 Mar 2024 | 75.75 | 76.14 | 74.87 | 75.56 | 75.56 | 2,900 |
07 Mar 2024 | 75.60 | 76.10 | 74.91 | 75.49 | 75.49 | 10,200 |
06 Mar 2024 | 74.70 | 75.74 | 74.26 | 75.58 | 75.58 | 3,000 |
05 Mar 2024 | 75.18 | 76.07 | 74.75 | 74.75 | 74.75 | 2,800 |
04 Mar 2024 | 75.31 | 76.34 | 75.25 | 75.81 | 75.81 | 13,000 |
01 Mar 2024 | 75.41 | 75.86 | 75.26 | 75.86 | 75.86 | 3,100 |
29 Feb 2024 | 76.05 | 76.31 | 74.78 | 75.36 | 75.36 | 7,300 |
28 Feb 2024 | 73.15 | 73.89 | 73.15 | 73.86 | 73.86 | 4,400 |
27 Feb 2024 | 73.80 | 74.37 | 73.00 | 73.94 | 73.94 | 5,600 |
26 Feb 2024 | 72.53 | 74.17 | 72.14 | 72.20 | 72.20 | 40,500 |
23 Feb 2024 | 72.75 | 73.82 | 72.20 | 72.89 | 72.89 | 10,800 |
22 Feb 2024 | 71.23 | 72.85 | 71.23 | 72.57 | 72.57 | 9,900 |
21 Feb 2024 | 69.97 | 71.75 | 69.13 | 70.70 | 70.70 | 12,900 |
20 Feb 2024 | 71.17 | 71.17 | 69.42 | 70.95 | 70.95 | 8,200 |
16 Feb 2024 | 68.51 | 70.18 | 66.85 | 68.96 | 68.96 | 6,100 |
15 Feb 2024 | 75.06 | 76.00 | 70.33 | 72.30 | 72.30 | 10,900 |
14 Feb 2024 | 100.53 | 100.69 | 99.07 | 100.69 | 100.69 | 1,400 |
13 Feb 2024 | 99.09 | 99.63 | 97.63 | 97.86 | 97.86 | 1,100 |
12 Feb 2024 | 100.53 | 101.58 | 100.23 | 100.26 | 100.26 | 1,700 |
09 Feb 2024 | 101.63 | 102.14 | 100.53 | 101.97 | 101.97 | 2,000 |
08 Feb 2024 | 101.93 | 102.02 | 101.00 | 101.70 | 101.70 | 1,600 |
07 Feb 2024 | 102.07 | 102.54 | 100.81 | 101.51 | 101.51 | 2,300 |
06 Feb 2024 | 102.15 | 102.56 | 100.84 | 101.68 | 101.68 | 1,700 |
05 Feb 2024 | 102.15 | 103.24 | 102.08 | 102.89 | 102.89 | 2,200 |
02 Feb 2024 | 102.05 | 103.26 | 102.05 | 103.16 | 103.16 | 26,800 |
01 Feb 2024 | 103.01 | 103.58 | 101.82 | 103.57 | 103.57 | 2,300 |
31 Jan 2024 | 103.53 | 103.53 | 101.82 | 101.82 | 101.82 | 1,100 |
30 Jan 2024 | 103.63 | 103.63 | 102.09 | 102.39 | 102.39 | 1,800 |
29 Jan 2024 | 101.55 | 103.13 | 101.33 | 103.08 | 103.08 | 1,200 |
26 Jan 2024 | 102.28 | 102.28 | 101.03 | 101.05 | 101.05 | 1,400 |
25 Jan 2024 | 101.39 | 101.39 | 99.20 | 99.98 | 99.98 | 1,100 |
24 Jan 2024 | 101.73 | 101.73 | 100.41 | 100.41 | 100.41 | 900 |
23 Jan 2024 | 100.08 | 100.08 | 98.78 | 99.42 | 99.42 | 5,100 |
22 Jan 2024 | 99.86 | 100.23 | 98.87 | 99.36 | 99.36 | 3,000 |
19 Jan 2024 | 95.96 | 97.13 | 95.42 | 96.75 | 96.75 | 2,500 |
18 Jan 2024 | 92.46 | 94.06 | 92.46 | 93.89 | 93.89 | 3,800 |
17 Jan 2024 | 90.74 | 90.74 | 89.12 | 90.01 | 90.01 | 1,800 |
16 Jan 2024 | 91.65 | 92.13 | 90.85 | 91.41 | 91.41 | 2,700 |
12 Jan 2024 | 94.29 | 94.52 | 93.42 | 93.93 | 93.93 | 1,500 |
11 Jan 2024 | 91.96 | 91.96 | 89.87 | 90.26 | 90.26 | 6,300 |
10 Jan 2024 | 92.08 | 92.08 | 90.87 | 91.30 | 91.30 | 1,600 |
09 Jan 2024 | 93.77 | 93.77 | 92.40 | 93.67 | 93.67 | 2,700 |
08 Jan 2024 | 92.91 | 93.65 | 91.94 | 92.93 | 92.93 | 3,800 |
05 Jan 2024 | 87.87 | 89.62 | 87.57 | 88.90 | 88.90 | 3,700 |
04 Jan 2024 | 87.96 | 89.80 | 87.80 | 88.03 | 88.03 | 24,700 |
03 Jan 2024 | 90.21 | 90.21 | 88.78 | 89.83 | 89.83 | 1,200 |
02 Jan 2024 | 93.00 | 93.00 | 91.00 | 91.48 | 91.48 | 3,400 |
29 Dec 2023 | 92.94 | 93.87 | 92.40 | 93.29 | 93.29 | 2,400 |
28 Dec 2023 | 91.90 | 93.65 | 91.82 | 91.82 | 91.82 | 4,400 |
27 Dec 2023 | 92.55 | 93.96 | 91.74 | 92.90 | 92.90 | 13,000 |
26 Dec 2023 | 93.14 | 93.14 | 89.67 | 92.50 | 92.50 | 7,300 |
22 Dec 2023 | 90.90 | 91.79 | 90.90 | 91.54 | 91.54 | 10,900 |
21 Dec 2023 | 91.06 | 92.03 | 90.45 | 92.03 | 92.03 | 40,700 |
20 Dec 2023 | 89.21 | 91.50 | 89.20 | 90.42 | 90.42 | 55,800 |
19 Dec 2023 | 89.66 | 90.37 | 89.66 | 90.06 | 90.06 | 2,900 |
18 Dec 2023 | 89.17 | 89.49 | 88.96 | 89.37 | 89.37 | 2,200 |
15 Dec 2023 | 89.36 | 89.95 | 88.60 | 89.06 | 89.06 | 4,400 |
14 Dec 2023 | 88.47 | 89.32 | 88.14 | 88.72 | 88.72 | 5,500 |
13 Dec 2023 | 87.97 | 88.79 | 87.07 | 88.01 | 88.01 | 4,400 |
12 Dec 2023 | 88.03 | 88.25 | 86.97 | 87.70 | 87.70 | 900 |
11 Dec 2023 | 87.76 | 88.14 | 87.19 | 87.93 | 87.93 | 3,100 |
08 Dec 2023 | 86.94 | 87.90 | 86.94 | 87.52 | 87.52 | 1,500 |
07 Dec 2023 | 87.09 | 87.51 | 86.74 | 87.19 | 87.19 | 2,900 |
06 Dec 2023 | 87.37 | 87.65 | 86.76 | 86.93 | 86.93 | 2,400 |
05 Dec 2023 | 86.69 | 87.86 | 85.73 | 86.46 | 86.46 | 1,100 |
04 Dec 2023 | 86.86 | 86.95 | 85.47 | 86.20 | 86.20 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |