Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 58.30 | 59.49 | 58.30 | 58.81 | 58.81 | 1,738 |
29 Apr 2024 | 59.62 | 61.70 | 58.91 | 59.89 | 59.89 | 2,383 |
26 Apr 2024 | 56.56 | 59.36 | 56.00 | 58.60 | 58.60 | 1,121 |
25 Apr 2024 | 56.99 | 57.04 | 54.52 | 56.05 | 56.05 | 2,735 |
24 Apr 2024 | 57.21 | 60.86 | 56.85 | 57.80 | 57.80 | 7,090 |
23 Apr 2024 | 54.42 | 57.48 | 54.00 | 56.69 | 56.69 | 4,153 |
22 Apr 2024 | 55.97 | 56.16 | 53.74 | 55.31 | 55.31 | 4,969 |
19 Apr 2024 | 57.36 | 58.33 | 56.03 | 56.31 | 56.31 | 8,019 |
18 Apr 2024 | 58.80 | 59.60 | 57.31 | 57.50 | 57.50 | 3,387 |
17 Apr 2024 | 59.89 | 60.82 | 58.75 | 60.59 | 60.59 | 4,973 |
16 Apr 2024 | 60.00 | 60.43 | 57.69 | 60.27 | 60.27 | 4,976 |
15 Apr 2024 | 65.10 | 65.40 | 60.38 | 60.38 | 60.38 | 6,353 |
12 Apr 2024 | 69.66 | 71.27 | 65.74 | 65.88 | 65.88 | 4,770 |
11 Apr 2024 | 71.90 | 71.90 | 68.12 | 69.78 | 69.78 | 6,402 |
10 Apr 2024 | 68.22 | 70.40 | 67.61 | 69.96 | 69.96 | 1,396 |
09 Apr 2024 | 67.80 | 71.69 | 66.95 | 70.87 | 70.87 | 43,967 |
08 Apr 2024 | 67.32 | 68.62 | 66.60 | 67.10 | 67.10 | 61,792 |
05 Apr 2024 | 67.24 | 68.68 | 65.45 | 67.31 | 67.31 | 4,885 |
04 Apr 2024 | 69.60 | 73.44 | 69.40 | 71.96 | 71.96 | 6,812 |
03 Apr 2024 | 66.15 | 67.76 | 64.93 | 67.76 | 67.76 | 999 |
02 Apr 2024 | 69.04 | 69.04 | 67.62 | 67.78 | 67.78 | 3,633 |
28 Mar 2024 | 70.97 | 71.55 | 69.27 | 71.16 | 71.16 | 2,820 |
27 Mar 2024 | 63.43 | 70.33 | 63.43 | 69.29 | 69.29 | 4,670 |
26 Mar 2024 | 64.75 | 65.86 | 63.75 | 63.77 | 63.77 | 1,682 |
25 Mar 2024 | 64.25 | 65.27 | 63.71 | 63.73 | 63.73 | 1,521 |
22 Mar 2024 | 65.72 | 66.50 | 64.15 | 64.79 | 64.79 | 1,202 |
21 Mar 2024 | 66.48 | 69.20 | 66.12 | 67.18 | 67.18 | 5,536 |
20 Mar 2024 | 61.87 | 65.16 | 61.26 | 65.16 | 65.16 | 8,639 |
19 Mar 2024 | 61.52 | 63.10 | 61.17 | 62.05 | 62.05 | 1,717 |
18 Mar 2024 | 62.33 | 64.25 | 60.47 | 63.83 | 63.83 | 2,946 |
15 Mar 2024 | 63.80 | 64.49 | 61.55 | 61.75 | 61.75 | 3,513 |
14 Mar 2024 | 67.79 | 68.30 | 63.99 | 64.01 | 64.01 | 1,330 |
13 Mar 2024 | 73.21 | 73.21 | 67.87 | 67.92 | 67.92 | 2,473 |
12 Mar 2024 | 74.20 | 74.64 | 71.72 | 72.02 | 72.02 | 1,548 |
11 Mar 2024 | 75.11 | 77.26 | 74.60 | 74.70 | 74.70 | 1,676 |
08 Mar 2024 | 77.02 | 78.40 | 75.33 | 77.00 | 77.00 | 5,173 |
07 Mar 2024 | 71.17 | 73.73 | 70.56 | 73.48 | 73.48 | 2,685 |
06 Mar 2024 | 69.09 | 70.31 | 67.27 | 69.63 | 69.63 | 3,130 |
05 Mar 2024 | 66.89 | 68.36 | 66.00 | 68.36 | 68.36 | 1,708 |
04 Mar 2024 | 67.79 | 68.08 | 65.21 | 66.58 | 66.58 | 2,843 |
01 Mar 2024 | 67.45 | 68.99 | 65.98 | 68.40 | 68.40 | 1,996 |
29 Feb 2024 | 66.00 | 70.57 | 66.00 | 68.36 | 68.36 | 7,477 |
28 Feb 2024 | 68.70 | 68.99 | 67.25 | 67.44 | 67.44 | 3,308 |
27 Feb 2024 | 68.32 | 69.50 | 67.21 | 68.73 | 68.73 | 3,379 |
26 Feb 2024 | 67.30 | 68.44 | 66.38 | 66.66 | 66.66 | 8,636 |
23 Feb 2024 | 69.69 | 69.69 | 65.65 | 67.24 | 67.24 | 4,848 |
22 Feb 2024 | 74.15 | 76.41 | 72.00 | 72.51 | 72.51 | 5,482 |
21 Feb 2024 | 74.94 | 75.59 | 68.00 | 74.28 | 74.28 | 23,562 |
20 Feb 2024 | 83.06 | 84.64 | 81.81 | 84.03 | 84.03 | 4,708 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 86.88 | 87.05 | 83.74 | 86.58 | 86.58 | 6,876 |
15 Feb 2024 | 84.98 | 87.80 | 84.01 | 86.24 | 86.24 | 4,849 |
14 Feb 2024 | 79.09 | 81.14 | 76.56 | 81.01 | 81.01 | 5,162 |
13 Feb 2024 | 77.96 | 80.57 | 75.84 | 77.67 | 77.67 | 9,157 |
12 Feb 2024 | 78.17 | 85.10 | 78.00 | 83.92 | 83.92 | 12,932 |
09 Feb 2024 | 76.21 | 79.28 | 75.81 | 78.96 | 78.96 | 4,470 |
08 Feb 2024 | 75.78 | 77.65 | 74.31 | 75.67 | 75.67 | 2,750 |
07 Feb 2024 | 73.00 | 79.49 | 71.33 | 74.40 | 74.40 | 6,372 |
06 Feb 2024 | 66.21 | 68.54 | 64.45 | 67.41 | 67.41 | 1,848 |
05 Feb 2024 | 66.70 | 66.70 | 63.71 | 65.34 | 65.34 | 5,047 |
02 Feb 2024 | 66.90 | 66.98 | 64.58 | 66.20 | 66.20 | 2,522 |
01 Feb 2024 | 67.89 | 70.78 | 66.89 | 69.36 | 69.36 | 906 |
31 Jan 2024 | 68.64 | 72.49 | 67.79 | 70.41 | 70.41 | 12,384 |
30 Jan 2024 | 70.42 | 72.04 | 69.25 | 69.94 | 69.94 | 2,305 |
29 Jan 2024 | 68.03 | 70.49 | 67.17 | 69.56 | 69.56 | 2,445 |
26 Jan 2024 | 71.30 | 71.31 | 69.28 | 69.68 | 69.68 | 867 |
25 Jan 2024 | 70.38 | 70.73 | 65.68 | 70.04 | 70.04 | 12,339 |
24 Jan 2024 | 73.53 | 73.79 | 69.88 | 70.57 | 70.57 | 1,994 |
23 Jan 2024 | 72.43 | 75.50 | 70.50 | 71.15 | 71.15 | 2,916 |
22 Jan 2024 | 69.50 | 76.90 | 69.50 | 70.91 | 70.91 | 8,631 |
19 Jan 2024 | 69.39 | 69.53 | 66.51 | 68.47 | 68.47 | 10,896 |
18 Jan 2024 | 68.41 | 69.79 | 67.30 | 69.70 | 69.70 | 3,169 |
17 Jan 2024 | 72.01 | 72.01 | 67.53 | 68.39 | 68.39 | 12,039 |
16 Jan 2024 | 73.80 | 74.90 | 72.57 | 73.60 | 73.60 | 25,578 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 79.64 | 79.87 | 75.46 | 75.58 | 75.58 | 2,198 |
11 Jan 2024 | 80.01 | 80.24 | 75.41 | 79.78 | 79.78 | 10,641 |
10 Jan 2024 | 77.24 | 79.22 | 75.96 | 78.87 | 78.87 | 9,236 |
09 Jan 2024 | 77.63 | 78.65 | 75.75 | 77.69 | 77.69 | 5,626 |
08 Jan 2024 | 79.34 | 80.28 | 78.49 | 78.96 | 78.96 | 2,892 |
05 Jan 2024 | 82.00 | 83.93 | 80.27 | 80.44 | 80.44 | 24,546 |
04 Jan 2024 | 85.26 | 85.97 | 82.61 | 83.45 | 83.45 | 5,369 |
03 Jan 2024 | 88.56 | 89.75 | 84.37 | 87.10 | 87.10 | 6,045 |
02 Jan 2024 | 92.89 | 97.21 | 91.88 | 94.35 | 94.35 | 8,757 |
29 Dec 2023 | 96.44 | 97.09 | 93.90 | 95.20 | 95.20 | 1,839 |
28 Dec 2023 | 95.79 | 97.39 | 94.87 | 95.83 | 95.83 | 4,768 |
27 Dec 2023 | 97.74 | 97.74 | 95.42 | 96.00 | 96.00 | 969 |
22 Dec 2023 | 98.00 | 98.09 | 94.32 | 95.61 | 95.61 | 2,943 |
21 Dec 2023 | 97.37 | 100.49 | 94.93 | 96.66 | 96.66 | 10,538 |
20 Dec 2023 | 101.11 | 102.63 | 98.99 | 100.95 | 100.95 | 6,137 |
19 Dec 2023 | 92.00 | 101.80 | 91.30 | 100.05 | 100.05 | 9,626 |
18 Dec 2023 | 96.05 | 97.14 | 91.50 | 94.16 | 94.16 | 10,574 |
15 Dec 2023 | 99.00 | 99.50 | 93.66 | 96.93 | 96.93 | 9,226 |
14 Dec 2023 | 84.72 | 98.12 | 84.72 | 94.28 | 94.28 | 20,894 |
13 Dec 2023 | 71.51 | 74.81 | 71.17 | 74.11 | 74.11 | 4,725 |
12 Dec 2023 | 78.75 | 79.06 | 73.10 | 74.76 | 74.76 | 9,523 |
11 Dec 2023 | 78.22 | 80.82 | 78.22 | 79.07 | 79.07 | 3,349 |
08 Dec 2023 | 80.00 | 81.35 | 76.42 | 76.78 | 76.78 | 4,427 |
07 Dec 2023 | 81.05 | 82.08 | 79.50 | 79.64 | 79.64 | 1,558 |
06 Dec 2023 | 82.90 | 84.45 | 80.56 | 81.77 | 81.77 | 4,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |