Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67.28 | 69.35 | 67.28 | 69.27 | 69.27 | 194 |
01 May 2024 | 69.67 | 69.67 | 66.49 | 67.90 | 67.90 | 242 |
30 Apr 2024 | 73.80 | 78.17 | 72.28 | 72.48 | 72.48 | 1,050 |
29 Apr 2024 | 74.78 | 77.30 | 73.93 | 76.62 | 76.62 | 447 |
26 Apr 2024 | 74.76 | 74.76 | 72.61 | 73.41 | 73.41 | 108 |
25 Apr 2024 | 71.62 | 73.87 | 71.47 | 73.87 | 73.87 | 603 |
24 Apr 2024 | 70.55 | 72.61 | 70.04 | 71.43 | 71.43 | 319 |
23 Apr 2024 | 66.26 | 68.31 | 66.03 | 67.89 | 67.89 | 218 |
22 Apr 2024 | 67.18 | 67.53 | 65.62 | 66.88 | 66.88 | 544 |
19 Apr 2024 | 68.03 | 68.31 | 67.38 | 67.38 | 67.38 | 13,452 |
18 Apr 2024 | 69.86 | 70.64 | 68.66 | 69.19 | 69.19 | 390 |
17 Apr 2024 | 75.46 | 75.46 | 72.02 | 72.02 | 72.02 | 454 |
16 Apr 2024 | 74.32 | 75.28 | 73.38 | 74.99 | 74.99 | 288,079 |
15 Apr 2024 | 75.74 | 76.23 | 74.66 | 74.66 | 74.66 | 123 |
12 Apr 2024 | 76.00 | 76.24 | 74.91 | 75.00 | 75.00 | 472 |
11 Apr 2024 | 76.52 | 76.74 | 75.45 | 76.66 | 76.66 | 250 |
10 Apr 2024 | 76.50 | 76.90 | 75.46 | 75.49 | 75.49 | 106 |
09 Apr 2024 | 77.08 | 78.00 | 76.52 | 77.89 | 77.89 | 203 |
08 Apr 2024 | 75.27 | 76.26 | 74.46 | 76.26 | 76.26 | 184 |
05 Apr 2024 | 74.54 | 74.80 | 73.56 | 74.43 | 74.43 | 29 |
04 Apr 2024 | 76.33 | 76.89 | 76.00 | 76.89 | 76.89 | 53 |
03 Apr 2024 | 73.47 | 75.83 | 73.47 | 75.22 | 75.22 | 42 |
02 Apr 2024 | 76.32 | 76.32 | 73.77 | 73.83 | 73.83 | 346 |
28 Mar 2024 | 79.24 | 79.75 | 78.21 | 78.23 | 78.23 | 839 |
27 Mar 2024 | 79.00 | 79.55 | 77.43 | 79.30 | 79.30 | 34 |
26 Mar 2024 | 79.06 | 79.74 | 78.04 | 78.66 | 78.66 | 77 |
25 Mar 2024 | 78.11 | 79.90 | 77.60 | 79.35 | 79.35 | 122 |
22 Mar 2024 | 78.31 | 79.77 | 78.05 | 79.28 | 79.28 | 18,854 |
21 Mar 2024 | 79.54 | 80.32 | 78.65 | 78.65 | 78.65 | 578 |
20 Mar 2024 | 76.97 | 77.72 | 75.94 | 77.72 | 77.72 | 77 |
19 Mar 2024 | 74.81 | 77.23 | 74.34 | 76.80 | 76.80 | 641 |
18 Mar 2024 | 77.18 | 77.50 | 75.68 | 75.97 | 75.97 | 256 |
15 Mar 2024 | 75.04 | 76.77 | 74.70 | 76.77 | 76.77 | 251 |
14 Mar 2024 | 77.58 | 78.38 | 75.44 | 75.44 | 75.44 | 338 |
13 Mar 2024 | 79.60 | 80.96 | 78.40 | 78.84 | 78.84 | 133 |
12 Mar 2024 | 81.29 | 81.68 | 79.23 | 79.73 | 79.73 | 270 |
11 Mar 2024 | 79.66 | 81.21 | 78.94 | 79.51 | 79.51 | 960 |
08 Mar 2024 | 83.70 | 84.19 | 83.23 | 83.62 | 83.62 | 90 |
07 Mar 2024 | 81.41 | 85.58 | 81.13 | 83.87 | 83.87 | 1,688 |
06 Mar 2024 | 79.72 | 81.93 | 79.00 | 81.13 | 81.13 | 1,279 |
05 Mar 2024 | 77.86 | 78.44 | 76.37 | 77.00 | 77.00 | 938 |
04 Mar 2024 | 78.98 | 79.37 | 78.27 | 79.17 | 79.17 | 344 |
01 Mar 2024 | 77.00 | 79.21 | 75.84 | 78.83 | 78.83 | 293 |
29 Feb 2024 | 74.37 | 76.74 | 74.03 | 76.54 | 76.54 | 527 |
28 Feb 2024 | 73.17 | 73.90 | 72.62 | 73.51 | 73.51 | 736 |
27 Feb 2024 | 75.24 | 76.05 | 74.02 | 75.27 | 75.27 | 288,603 |
26 Feb 2024 | 75.75 | 75.76 | 74.39 | 74.60 | 74.60 | 1,550 |
23 Feb 2024 | 75.00 | 75.48 | 73.90 | 75.48 | 75.48 | 259 |
22 Feb 2024 | 74.68 | 74.68 | 72.71 | 74.04 | 74.04 | 669 |
21 Feb 2024 | 71.04 | 72.28 | 70.50 | 71.84 | 71.84 | 476 |
20 Feb 2024 | 72.11 | 72.52 | 70.32 | 71.30 | 71.30 | 1,394 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 74.50 | 75.15 | 72.41 | 74.90 | 74.90 | 1,363 |
15 Feb 2024 | 77.02 | 77.62 | 74.88 | 75.87 | 75.87 | 1,418 |
14 Feb 2024 | 73.80 | 77.04 | 73.57 | 76.26 | 76.26 | 2,314 |
13 Feb 2024 | 65.00 | 75.69 | 65.00 | 73.18 | 73.18 | 13,527 |
12 Feb 2024 | 70.89 | 72.71 | 69.10 | 70.90 | 70.90 | 7,778 |
09 Feb 2024 | 69.43 | 70.56 | 69.00 | 70.08 | 70.08 | 3,020 |
08 Feb 2024 | 64.25 | 68.17 | 64.20 | 66.47 | 66.47 | 798 |
07 Feb 2024 | 62.57 | 63.81 | 61.76 | 63.57 | 63.57 | 195 |
06 Feb 2024 | 62.60 | 62.60 | 60.76 | 61.58 | 61.58 | 323 |
05 Feb 2024 | 61.97 | 62.74 | 61.25 | 62.52 | 62.52 | 492 |
02 Feb 2024 | 61.09 | 61.17 | 60.41 | 60.85 | 60.85 | 278 |
01 Feb 2024 | 61.46 | 61.89 | 60.76 | 60.89 | 60.89 | 213 |
31 Jan 2024 | 59.82 | 60.95 | 59.51 | 60.60 | 60.60 | 218 |
30 Jan 2024 | 63.32 | 63.55 | 61.48 | 61.54 | 61.54 | 312 |
29 Jan 2024 | 63.10 | 63.24 | 61.94 | 62.94 | 62.94 | 311 |
26 Jan 2024 | 63.91 | 70.00 | 62.19 | 62.36 | 62.36 | 29,440 |
25 Jan 2024 | 69.63 | 70.14 | 67.16 | 67.16 | 67.16 | 513 |
24 Jan 2024 | 70.04 | 71.03 | 69.45 | 69.76 | 69.76 | 1,750 |
23 Jan 2024 | 69.02 | 69.81 | 68.89 | 69.71 | 69.71 | 3,774 |
22 Jan 2024 | 69.35 | 69.92 | 68.32 | 68.68 | 68.68 | 630 |
19 Jan 2024 | 67.67 | 68.60 | 66.86 | 68.60 | 68.60 | 628 |
18 Jan 2024 | 65.44 | 65.99 | 64.73 | 65.44 | 65.44 | 519 |
17 Jan 2024 | 65.17 | 65.17 | 62.94 | 63.53 | 63.53 | 680 |
16 Jan 2024 | 64.75 | 66.39 | 63.96 | 65.99 | 65.99 | 295 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.53 | 66.29 | 64.63 | 64.93 | 64.93 | 152 |
11 Jan 2024 | 66.36 | 66.73 | 64.25 | 65.02 | 65.02 | 254 |
10 Jan 2024 | 66.38 | 66.77 | 64.60 | 65.94 | 65.94 | 369 |
09 Jan 2024 | 65.01 | 67.25 | 65.01 | 67.22 | 67.22 | 485 |
08 Jan 2024 | 65.47 | 66.32 | 65.45 | 66.06 | 66.06 | 141 |
05 Jan 2024 | 65.55 | 65.55 | 64.15 | 64.17 | 64.17 | 251 |
04 Jan 2024 | 62.76 | 65.88 | 62.76 | 65.41 | 65.41 | 807 |
03 Jan 2024 | 66.46 | 66.74 | 65.33 | 65.94 | 65.94 | 496 |
02 Jan 2024 | 67.71 | 69.33 | 67.21 | 69.24 | 69.24 | 1,394 |
29 Dec 2023 | 70.98 | 70.98 | 69.08 | 69.64 | 69.64 | 1,143 |
28 Dec 2023 | 71.58 | 71.74 | 70.88 | 71.40 | 71.40 | 352 |
27 Dec 2023 | 71.43 | 71.43 | 71.41 | 71.41 | 71.41 | 496 |
22 Dec 2023 | 70.44 | 70.74 | 70.00 | 70.19 | 70.19 | 538 |
21 Dec 2023 | 69.51 | 70.43 | 69.06 | 69.60 | 69.60 | 336 |
20 Dec 2023 | 70.11 | 71.51 | 70.11 | 70.44 | 70.44 | 67 |
19 Dec 2023 | 69.21 | 71.41 | 67.92 | 71.04 | 71.04 | 451 |
18 Dec 2023 | 69.53 | 69.62 | 67.58 | 68.49 | 68.49 | 1,693 |
15 Dec 2023 | 70.44 | 70.73 | 69.00 | 70.43 | 70.43 | 684 |
14 Dec 2023 | 66.47 | 69.12 | 66.44 | 68.29 | 68.29 | 859 |
13 Dec 2023 | 64.75 | 65.23 | 63.65 | 63.65 | 63.65 | 301 |
12 Dec 2023 | 63.90 | 65.13 | 63.41 | 64.72 | 64.72 | 427 |
11 Dec 2023 | 62.09 | 63.89 | 61.81 | 63.89 | 63.89 | 974 |
08 Dec 2023 | 61.17 | 62.14 | 60.96 | 61.43 | 61.43 | 372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |