Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 59.06 | 59.06 | 102 |
30 Apr 2024 | 59.63 | 61.38 | 59.14 | 59.30 | 59.30 | 2,676 |
29 Apr 2024 | 56.66 | 59.78 | 56.66 | 58.52 | 58.52 | 14,085 |
26 Apr 2024 | 61.15 | 61.98 | 56.14 | 56.63 | 56.63 | 20,446 |
25 Apr 2024 | 59.93 | 62.56 | 59.66 | 62.46 | 62.46 | 5,437 |
24 Apr 2024 | 61.71 | 62.20 | 60.80 | 61.29 | 61.29 | 1,658 |
23 Apr 2024 | 59.20 | 62.36 | 59.00 | 61.03 | 61.03 | 12,726 |
22 Apr 2024 | 57.39 | 58.17 | 56.19 | 58.17 | 58.17 | 6,843 |
19 Apr 2024 | 57.54 | 58.50 | 56.83 | 57.23 | 57.23 | 4,746 |
18 Apr 2024 | 57.73 | 58.68 | 57.30 | 58.12 | 58.12 | 2,645 |
17 Apr 2024 | 58.08 | 58.51 | 57.48 | 58.22 | 58.22 | 2,914 |
16 Apr 2024 | 58.14 | 58.65 | 57.54 | 58.29 | 58.29 | 129,102 |
15 Apr 2024 | 60.23 | 60.35 | 58.63 | 58.95 | 58.95 | 5,495 |
12 Apr 2024 | 60.74 | 61.19 | 60.11 | 60.30 | 60.30 | 12,765 |
11 Apr 2024 | 61.60 | 61.67 | 60.47 | 61.59 | 61.59 | 4,691 |
10 Apr 2024 | 63.25 | 63.25 | 60.37 | 60.66 | 60.66 | 5,644 |
09 Apr 2024 | 61.17 | 63.20 | 60.85 | 62.48 | 62.48 | 157,070 |
08 Apr 2024 | 60.00 | 61.25 | 59.49 | 60.83 | 60.83 | 149,508 |
05 Apr 2024 | 59.52 | 60.35 | 58.54 | 59.90 | 59.90 | 10,150 |
04 Apr 2024 | 62.61 | 62.90 | 61.90 | 61.92 | 61.92 | 6,643 |
03 Apr 2024 | 61.96 | 62.42 | 61.51 | 62.15 | 62.15 | 4,059 |
02 Apr 2024 | 63.58 | 63.58 | 61.60 | 62.99 | 62.99 | 3,683 |
28 Mar 2024 | 65.57 | 66.53 | 65.03 | 65.17 | 65.17 | 8,976 |
27 Mar 2024 | 65.28 | 65.44 | 64.23 | 65.17 | 65.17 | 4,164 |
26 Mar 2024 | 65.00 | 65.75 | 64.11 | 65.58 | 65.58 | 13,773 |
25 Mar 2024 | 63.99 | 64.92 | 63.50 | 64.62 | 64.62 | 10,751 |
22 Mar 2024 | 63.88 | 64.28 | 62.75 | 63.78 | 63.78 | 7,053 |
21 Mar 2024 | 65.35 | 65.35 | 64.17 | 64.36 | 64.36 | 2,164 |
20 Mar 2024 | 64.18 | 65.40 | 63.50 | 65.11 | 65.11 | 3,906 |
19 Mar 2024 | 64.62 | 66.12 | 63.74 | 64.47 | 64.47 | 6,838 |
18 Mar 2024 | 64.05 | 64.38 | 62.85 | 63.88 | 63.88 | 15,148 |
15 Mar 2024 | 64.42 | 65.02 | 63.87 | 64.13 | 64.13 | 1,849 |
14 Mar 2024 | 65.17 | 66.69 | 63.43 | 64.33 | 64.33 | 4,214 |
13 Mar 2024 | 64.25 | 66.05 | 63.73 | 64.88 | 64.88 | 3,759 |
12 Mar 2024 | 64.40 | 65.15 | 63.05 | 63.91 | 63.91 | 3,993 |
11 Mar 2024 | 64.14 | 65.47 | 63.85 | 65.00 | 65.00 | 3,144 |
08 Mar 2024 | 63.50 | 65.72 | 63.50 | 63.92 | 63.92 | 7,490 |
07 Mar 2024 | 62.34 | 62.96 | 61.40 | 62.52 | 62.52 | 5,150 |
06 Mar 2024 | 63.00 | 63.47 | 61.34 | 61.89 | 61.89 | 3,140 |
05 Mar 2024 | 62.35 | 64.69 | 62.24 | 63.22 | 63.22 | 5,690 |
04 Mar 2024 | 63.12 | 63.50 | 61.14 | 62.17 | 62.17 | 10,792 |
01 Mar 2024 | 63.50 | 63.81 | 62.64 | 63.14 | 63.14 | 11,950 |
29 Feb 2024 | 63.99 | 64.95 | 62.96 | 63.34 | 63.34 | 5,142 |
28 Feb 2024 | 64.09 | 64.76 | 62.80 | 63.71 | 63.71 | 9,317 |
27 Feb 2024 | 62.50 | 64.07 | 61.47 | 63.56 | 63.56 | 139,192 |
26 Feb 2024 | 64.89 | 65.85 | 63.65 | 63.98 | 63.98 | 12,857 |
23 Feb 2024 | 63.18 | 65.18 | 62.85 | 64.60 | 64.60 | 19,323 |
22 Feb 2024 | 65.25 | 65.25 | 62.28 | 63.34 | 63.34 | 28,624 |
21 Feb 2024 | 66.44 | 67.96 | 64.89 | 64.90 | 64.90 | 38,772 |
20 Feb 2024 | 71.00 | 71.00 | 66.00 | 67.50 | 67.50 | 42,600 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 80.99 | 82.10 | 71.02 | 72.89 | 72.89 | 96,643 |
15 Feb 2024 | 91.96 | 94.53 | 91.02 | 94.53 | 94.53 | 22,308 |
14 Feb 2024 | 91.24 | 92.20 | 87.83 | 89.80 | 89.80 | 5,631 |
13 Feb 2024 | 93.91 | 95.79 | 93.10 | 94.26 | 94.26 | 5,049 |
12 Feb 2024 | 96.23 | 99.72 | 96.00 | 98.88 | 98.88 | 15,109 |
09 Feb 2024 | 95.38 | 96.76 | 93.93 | 95.69 | 95.69 | 3,550 |
08 Feb 2024 | 95.75 | 98.37 | 93.29 | 95.04 | 95.04 | 14,866 |
07 Feb 2024 | 93.50 | 95.28 | 92.07 | 95.08 | 95.08 | 5,964 |
06 Feb 2024 | 89.01 | 93.09 | 89.01 | 92.34 | 92.34 | 4,568 |
05 Feb 2024 | 90.51 | 90.51 | 86.85 | 88.08 | 88.08 | 3,257 |
02 Feb 2024 | 89.06 | 90.41 | 88.11 | 89.61 | 89.61 | 1,625 |
01 Feb 2024 | 89.12 | 90.18 | 87.31 | 88.32 | 88.32 | 2,679 |
31 Jan 2024 | 90.00 | 90.91 | 88.85 | 90.18 | 90.18 | 4,445 |
30 Jan 2024 | 92.34 | 92.47 | 89.96 | 90.47 | 90.47 | 11,157 |
29 Jan 2024 | 89.16 | 91.50 | 89.11 | 91.32 | 91.32 | 3,070 |
26 Jan 2024 | 90.90 | 91.43 | 88.73 | 89.39 | 89.39 | 33,918 |
25 Jan 2024 | 88.60 | 90.90 | 87.98 | 88.06 | 88.06 | 15,547 |
24 Jan 2024 | 93.79 | 94.57 | 88.90 | 88.90 | 88.90 | 15,312 |
23 Jan 2024 | 89.65 | 90.39 | 88.57 | 89.44 | 89.44 | 3,859 |
22 Jan 2024 | 88.49 | 91.49 | 86.64 | 88.48 | 88.48 | 6,191 |
19 Jan 2024 | 84.90 | 86.01 | 83.62 | 85.62 | 85.62 | 4,738 |
18 Jan 2024 | 85.07 | 85.07 | 82.51 | 83.22 | 83.22 | 3,159 |
17 Jan 2024 | 84.81 | 84.81 | 81.85 | 82.10 | 82.10 | 6,551 |
16 Jan 2024 | 85.36 | 87.12 | 84.30 | 84.50 | 84.50 | 11,113 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 86.49 | 87.25 | 85.48 | 86.65 | 86.65 | 2,256 |
11 Jan 2024 | 90.11 | 90.11 | 85.57 | 87.08 | 87.08 | 3,971 |
10 Jan 2024 | 91.59 | 91.59 | 88.37 | 90.43 | 90.43 | 6,265 |
09 Jan 2024 | 93.49 | 93.49 | 90.40 | 92.65 | 92.65 | 4,513 |
08 Jan 2024 | 90.25 | 94.87 | 89.86 | 94.39 | 94.39 | 9,267 |
05 Jan 2024 | 88.19 | 90.65 | 87.98 | 90.65 | 90.65 | 4,538 |
04 Jan 2024 | 86.89 | 89.64 | 86.10 | 88.31 | 88.31 | 1,633 |
03 Jan 2024 | 87.35 | 88.29 | 85.88 | 86.43 | 86.43 | 15,293 |
02 Jan 2024 | 90.42 | 90.74 | 88.68 | 88.70 | 88.70 | 7,299 |
29 Dec 2023 | 94.12 | 94.23 | 91.15 | 92.14 | 92.14 | 6,376 |
28 Dec 2023 | 93.82 | 95.10 | 93.45 | 93.50 | 93.50 | 5,598 |
27 Dec 2023 | 94.78 | 95.15 | 93.37 | 94.40 | 94.40 | 3,775 |
22 Dec 2023 | 92.11 | 95.18 | 90.80 | 90.95 | 90.95 | 36,448 |
21 Dec 2023 | 89.82 | 91.72 | 89.51 | 91.55 | 91.55 | 6,903 |
20 Dec 2023 | 92.84 | 93.81 | 91.23 | 92.46 | 92.46 | 7,442 |
19 Dec 2023 | 94.00 | 96.32 | 94.00 | 95.65 | 95.65 | 3,175 |
18 Dec 2023 | 95.49 | 96.21 | 93.28 | 94.07 | 94.07 | 17,624 |
15 Dec 2023 | 103.18 | 103.36 | 95.60 | 96.25 | 96.25 | 17,340 |
14 Dec 2023 | 104.95 | 108.76 | 101.34 | 101.46 | 101.46 | 38,740 |
13 Dec 2023 | 100.88 | 100.93 | 96.34 | 96.74 | 96.74 | 5,447 |
12 Dec 2023 | 103.19 | 103.43 | 100.04 | 100.28 | 100.28 | 4,677 |
11 Dec 2023 | 103.34 | 103.68 | 101.55 | 102.33 | 102.33 | 4,798 |
08 Dec 2023 | 100.75 | 104.16 | 100.13 | 103.60 | 103.60 | 4,478 |
07 Dec 2023 | 102.00 | 103.55 | 101.35 | 102.03 | 102.03 | 3,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |