Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.50 | 66.13 | 64.39 | 66.07 | 66.07 | 6,809 |
02 May 2024 | 63.05 | 63.56 | 62.47 | 63.15 | 63.15 | 4,095 |
01 May 2024 | 62.45 | 62.89 | 61.52 | 62.70 | 62.70 | 7,953 |
30 Apr 2024 | 64.60 | 64.77 | 62.67 | 63.06 | 63.06 | 2,771 |
29 Apr 2024 | 63.45 | 64.33 | 62.03 | 64.11 | 64.11 | 5,040 |
26 Apr 2024 | 64.00 | 63.79 | 62.11 | 62.85 | 62.85 | 11,158 |
25 Apr 2024 | 62.55 | 63.24 | 61.35 | 63.19 | 63.19 | 28,400 |
24 Apr 2024 | 63.25 | 64.52 | 62.01 | 63.28 | 63.28 | 30,785 |
23 Apr 2024 | 60.80 | 62.59 | 59.43 | 62.15 | 62.15 | 27,381 |
22 Apr 2024 | 55.75 | 61.76 | 57.73 | 59.96 | 59.96 | 40,265 |
19 Apr 2024 | 55.75 | 56.93 | 54.50 | 55.32 | 55.32 | 11,245 |
18 Apr 2024 | 56.50 | 58.13 | 55.63 | 56.17 | 56.17 | 85,016 |
17 Apr 2024 | 55.65 | 57.00 | 54.88 | 56.00 | 56.00 | 61,934 |
16 Apr 2024 | 51.85 | 57.23 | 51.51 | 56.88 | 56.88 | 66,900 |
15 Apr 2024 | 52.90 | 53.63 | 52.46 | 52.93 | 52.93 | 10,655 |
12 Apr 2024 | 55.35 | 55.30 | 53.73 | 53.82 | 53.82 | 3,859 |
11 Apr 2024 | 56.40 | 57.07 | 55.37 | 55.69 | 55.69 | 26,313 |
10 Apr 2024 | 57.40 | 58.40 | 56.17 | 57.12 | 57.12 | 6,566 |
09 Apr 2024 | 56.30 | 57.31 | 55.98 | 56.88 | 56.88 | 27,057 |
08 Apr 2024 | 55.15 | 56.54 | 55.26 | 55.97 | 55.97 | 16,644 |
05 Apr 2024 | 53.20 | 55.28 | 53.41 | 55.15 | 55.15 | 29,693 |
04 Apr 2024 | 53.80 | 56.09 | 54.20 | 54.84 | 54.84 | 14,604 |
03 Apr 2024 | 54.45 | 55.06 | 52.76 | 52.90 | 52.90 | 18,311 |
02 Apr 2024 | 54.05 | 54.21 | 52.82 | 54.21 | 54.21 | 6,896 |
28 Mar 2024 | 53.40 | 54.53 | 52.41 | 53.98 | 53.98 | 6,157 |
27 Mar 2024 | 55.55 | 55.59 | 53.11 | 53.35 | 53.35 | 16,075 |
26 Mar 2024 | 55.05 | 56.73 | 54.65 | 56.18 | 56.18 | 38,336 |
25 Mar 2024 | 54.95 | 55.77 | 54.14 | 54.54 | 54.54 | 11,542 |
22 Mar 2024 | 55.45 | 56.52 | 54.17 | 54.46 | 54.46 | 25,037 |
21 Mar 2024 | 56.90 | 57.31 | 54.61 | 54.96 | 54.96 | 15,213 |
20 Mar 2024 | 56.10 | 56.39 | 55.08 | 56.26 | 56.26 | 4,223 |
19 Mar 2024 | 57.40 | 57.60 | 54.21 | 55.75 | 55.75 | 27,714 |
18 Mar 2024 | 58.45 | 59.39 | 57.32 | 57.70 | 57.70 | 13,983 |
15 Mar 2024 | 59.65 | 60.03 | 58.08 | 58.70 | 58.70 | 9,332 |
14 Mar 2024 | 61.20 | 63.19 | 60.12 | 60.39 | 60.39 | 20,071 |
13 Mar 2024 | 58.45 | 61.39 | 58.04 | 60.86 | 60.86 | 18,827 |
12 Mar 2024 | 58.85 | 59.36 | 57.78 | 57.78 | 57.78 | 6,393 |
11 Mar 2024 | 58.05 | 59.36 | 57.48 | 58.87 | 58.87 | 29,406 |
08 Mar 2024 | 58.65 | 60.03 | 57.77 | 57.86 | 57.86 | 10,897 |
07 Mar 2024 | 59.15 | 59.64 | 58.13 | 58.83 | 58.83 | 41,570 |
06 Mar 2024 | 57.20 | 59.60 | 57.04 | 58.46 | 58.46 | 27,164 |
05 Mar 2024 | 53.20 | 55.86 | 53.53 | 55.60 | 55.60 | 32,458 |
04 Mar 2024 | 52.40 | 59.00 | 49.75 | 53.62 | 53.62 | 147,134 |
01 Mar 2024 | 48.60 | 51.42 | 48.52 | 51.13 | 51.13 | 22,811 |
29 Feb 2024 | 48.80 | 49.49 | 47.75 | 48.88 | 48.88 | 71,745 |
28 Feb 2024 | 46.80 | 49.37 | 46.01 | 48.53 | 48.53 | 50,038 |
27 Feb 2024 | 45.58 | 47.93 | 45.23 | 47.24 | 47.24 | 31,526 |
26 Feb 2024 | 44.90 | 45.49 | 44.67 | 45.13 | 45.13 | 9,737 |
23 Feb 2024 | 44.70 | 45.61 | 43.28 | 44.45 | 44.45 | 40,275 |
22 Feb 2024 | 45.72 | 45.19 | 43.73 | 44.83 | 44.83 | 11,924 |
21 Feb 2024 | 44.50 | 44.69 | 43.79 | 44.33 | 44.33 | 31,890 |
20 Feb 2024 | 45.83 | 45.94 | 44.36 | 44.54 | 44.54 | 21,458 |
19 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
16 Feb 2024 | 44.80 | 46.05 | 44.24 | 45.68 | 45.68 | 29,254 |
15 Feb 2024 | 43.58 | 44.31 | 43.09 | 43.89 | 43.89 | 16,313 |
14 Feb 2024 | 41.72 | 42.72 | 41.80 | 42.44 | 42.44 | 4,835 |
13 Feb 2024 | 43.92 | 42.86 | 41.60 | 41.86 | 41.86 | 8,417 |
12 Feb 2024 | 43.47 | 44.64 | 43.56 | 43.79 | 43.79 | 15,552 |
09 Feb 2024 | 43.08 | 43.66 | 42.70 | 43.66 | 43.66 | 4,328 |
08 Feb 2024 | 43.42 | 43.83 | 42.74 | 43.73 | 43.73 | 10,976 |
07 Feb 2024 | 41.88 | 43.64 | 42.15 | 43.59 | 43.59 | 19,239 |
06 Feb 2024 | 42.45 | 42.50 | 41.10 | 42.01 | 42.01 | 10,176 |
05 Feb 2024 | 41.22 | 42.13 | 41.09 | 41.90 | 41.90 | 8,705 |
02 Feb 2024 | 41.28 | 42.53 | 40.60 | 42.27 | 42.27 | 15,596 |
01 Feb 2024 | 38.90 | 40.50 | 38.31 | 39.69 | 39.69 | 14,540 |
31 Jan 2024 | 39.33 | 39.05 | 38.13 | 38.78 | 38.78 | 11,419 |
30 Jan 2024 | 40.75 | 40.80 | 38.98 | 39.14 | 39.14 | 59,870 |
29 Jan 2024 | 39.78 | 39.86 | 39.16 | 39.85 | 39.85 | 11,259 |
26 Jan 2024 | 39.33 | 40.32 | 38.85 | 39.52 | 39.52 | 14,573 |
25 Jan 2024 | 39.72 | 40.09 | 39.27 | 39.43 | 39.43 | 7,362 |
24 Jan 2024 | 39.03 | 40.17 | 39.20 | 39.57 | 39.57 | 18,760 |
23 Jan 2024 | 37.53 | 39.75 | 37.73 | 38.41 | 38.41 | 29,843 |
22 Jan 2024 | 36.15 | 37.46 | 35.71 | 37.29 | 37.29 | 41,157 |
19 Jan 2024 | 35.88 | 36.25 | 34.88 | 36.00 | 36.00 | 15,716 |
18 Jan 2024 | 34.95 | 35.60 | 34.50 | 35.53 | 35.53 | 19,453 |
17 Jan 2024 | 35.17 | 35.07 | 34.35 | 34.67 | 34.67 | 67,573 |
16 Jan 2024 | 35.38 | 36.24 | 34.94 | 35.83 | 35.83 | 23,373 |
15 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
12 Jan 2024 | 37.38 | 37.40 | 35.80 | 36.06 | 36.06 | 52,359 |
11 Jan 2024 | 38.75 | 39.03 | 37.15 | 37.45 | 37.45 | 30,187 |
10 Jan 2024 | 37.42 | 38.63 | 37.63 | 38.54 | 38.54 | 10,591 |
09 Jan 2024 | 38.40 | 38.38 | 37.70 | 37.94 | 37.94 | 6,515 |
08 Jan 2024 | 37.63 | 38.85 | 37.48 | 38.85 | 38.85 | 10,448 |
05 Jan 2024 | 37.42 | 38.60 | 37.45 | 38.04 | 38.04 | 15,581 |
04 Jan 2024 | 38.50 | 38.54 | 37.90 | 37.95 | 37.95 | 18,214 |
03 Jan 2024 | 38.05 | 39.23 | 37.66 | 38.87 | 38.87 | 37,263 |
02 Jan 2024 | 40.80 | 40.17 | 38.62 | 38.82 | 38.82 | 41,250 |
29 Dec 2023 | 40.65 | 41.87 | 40.41 | 40.86 | 40.86 | 33,442 |
28 Dec 2023 | 40.70 | 40.97 | 39.57 | 40.56 | 40.56 | 36,448 |
27 Dec 2023 | 39.13 | 41.42 | 39.73 | 40.05 | 40.05 | 58,303 |
22 Dec 2023 | 37.58 | 39.50 | 37.50 | 37.63 | 37.63 | 54,521 |
21 Dec 2023 | 35.67 | 37.68 | 35.38 | 37.51 | 37.51 | 31,658 |
20 Dec 2023 | 37.13 | 37.33 | 36.21 | 36.35 | 36.35 | 35,152 |
19 Dec 2023 | 36.95 | 37.04 | 36.06 | 36.96 | 36.96 | 39,224 |
18 Dec 2023 | 35.92 | 37.00 | 35.47 | 36.56 | 36.56 | 33,883 |
15 Dec 2023 | 38.20 | 38.25 | 35.76 | 36.22 | 36.22 | 113,030 |
14 Dec 2023 | 38.25 | 38.60 | 37.04 | 37.04 | 37.04 | 30,425 |
13 Dec 2023 | 38.70 | 38.59 | 37.56 | 38.02 | 38.02 | 5,436 |
12 Dec 2023 | 38.35 | 38.62 | 37.50 | 38.03 | 38.03 | 9,620 |
11 Dec 2023 | 38.20 | 40.00 | 35.22 | 38.03 | 38.03 | 62,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |