Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 73.90 | 74.75 | 73.35 | 73.97 | 73.97 | 2,921 |
02 May 2024 | 73.22 | 73.20 | 73.20 | 72.97 | 72.97 | 5,930 |
01 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
30 Apr 2024 | 69.47 | 74.55 | 69.30 | 73.85 | 73.85 | 42,166 |
29 Apr 2024 | 62.90 | 63.40 | 62.35 | 62.83 | 62.83 | 2,912 |
26 Apr 2024 | 60.75 | 62.80 | 61.35 | 62.40 | 62.40 | 2,187 |
25 Apr 2024 | 61.80 | 61.65 | 59.85 | 60.33 | 60.33 | 4,719 |
24 Apr 2024 | 62.92 | 63.10 | 61.90 | 62.15 | 62.15 | 17,402 |
23 Apr 2024 | 61.58 | 62.85 | 60.95 | 62.60 | 62.60 | 8,633 |
22 Apr 2024 | 62.33 | 62.20 | 61.20 | 61.45 | 61.45 | 4,933 |
19 Apr 2024 | 62.40 | 62.25 | 61.20 | 62.25 | 62.25 | 4,316 |
18 Apr 2024 | 61.90 | 62.76 | 61.35 | 62.20 | 62.20 | 15,489 |
17 Apr 2024 | 62.65 | 64.55 | 61.10 | 61.90 | 61.90 | 11,129 |
16 Apr 2024 | 62.95 | 62.85 | 62.05 | 62.38 | 62.38 | 10,975 |
15 Apr 2024 | 63.30 | 64.30 | 63.15 | 63.55 | 63.55 | 5,662 |
12 Apr 2024 | 63.67 | 64.20 | 62.55 | 62.92 | 62.92 | 22,212 |
11 Apr 2024 | 63.75 | 64.20 | 62.05 | 62.80 | 62.80 | 17,887 |
10 Apr 2024 | 65.10 | 65.60 | 63.90 | 65.25 | 65.25 | 8,805 |
09 Apr 2024 | 65.07 | 65.41 | 64.55 | 64.93 | 64.93 | 19,694 |
08 Apr 2024 | 63.80 | 65.70 | 63.50 | 65.10 | 65.10 | 16,432 |
05 Apr 2024 | 63.38 | 63.90 | 63.00 | 63.35 | 63.35 | 20,025 |
04 Apr 2024 | 62.67 | 64.10 | 63.60 | 63.78 | 63.78 | 9,593 |
03 Apr 2024 | 63.53 | 63.60 | 62.04 | 63.60 | 63.60 | 25,246 |
02 Apr 2024 | 64.32 | 64.55 | 63.30 | 63.55 | 63.55 | 12,529 |
28 Mar 2024 | 64.72 | 64.69 | 63.75 | 63.95 | 63.95 | 14,406 |
27 Mar 2024 | 64.35 | 64.95 | 64.05 | 64.53 | 64.53 | 5,831 |
26 Mar 2024 | 63.78 | 65.00 | 63.60 | 64.82 | 64.82 | 10,900 |
25 Mar 2024 | 64.63 | 64.35 | 63.15 | 63.83 | 63.83 | 5,815 |
22 Mar 2024 | 64.32 | 66.05 | 64.20 | 64.30 | 64.30 | 11,049 |
21 Mar 2024 | 63.38 | 64.11 | 63.15 | 63.97 | 63.97 | 132,038 |
20 Mar 2024 | 63.80 | 63.99 | 62.55 | 63.30 | 63.30 | 12,494 |
19 Mar 2024 | 63.67 | 64.15 | 63.10 | 63.58 | 63.58 | 20,577 |
18 Mar 2024 | 62.75 | 64.25 | 63.30 | 63.70 | 63.70 | 20,142 |
15 Mar 2024 | 62.63 | 63.20 | 61.25 | 62.78 | 62.78 | 48,293 |
14 Mar 2024 | 62.63 | 63.15 | 62.45 | 62.97 | 62.97 | 5,626 |
13 Mar 2024 | 62.72 | 63.00 | 62.65 | 62.92 | 62.92 | 6,579 |
12 Mar 2024 | 61.80 | 63.00 | 61.45 | 62.85 | 62.85 | 6,568 |
11 Mar 2024 | 62.95 | 63.15 | 61.25 | 61.28 | 61.28 | 3,979 |
08 Mar 2024 | 62.13 | 63.25 | 61.65 | 62.95 | 62.95 | 9,481 |
07 Mar 2024 | 60.55 | 62.55 | 60.70 | 62.03 | 62.03 | 22,545 |
06 Mar 2024 | 61.78 | 62.21 | 60.95 | 61.35 | 61.35 | 6,925 |
05 Mar 2024 | 62.10 | 62.40 | 61.70 | 62.00 | 62.00 | 15,702 |
04 Mar 2024 | 62.42 | 62.95 | 61.75 | 62.08 | 62.08 | 8,432 |
01 Mar 2024 | 62.60 | 62.75 | 61.95 | 62.60 | 62.60 | 12,193 |
29 Feb 2024 | 62.35 | 63.25 | 61.60 | 62.55 | 62.55 | 17,002 |
28 Feb 2024 | 61.63 | 62.50 | 61.25 | 62.33 | 62.33 | 43,595 |
27 Feb 2024 | 62.40 | 62.46 | 61.35 | 61.83 | 61.83 | 10,280 |
26 Feb 2024 | 61.42 | 62.60 | 61.42 | 62.58 | 62.58 | 12,835 |
23 Feb 2024 | 62.08 | 62.00 | 61.15 | 61.33 | 61.33 | 12,505 |
22 Feb 2024 | 62.50 | 62.45 | 61.85 | 62.40 | 62.40 | 14,966 |
21 Feb 2024 | 61.60 | 62.35 | 61.55 | 61.72 | 61.72 | 133,026 |
20 Feb 2024 | 62.05 | 62.05 | 61.05 | 61.95 | 61.95 | 5,706 |
19 Feb 2024 | 61.72 | 62.40 | 60.95 | 62.20 | 62.20 | 8,591 |
16 Feb 2024 | 62.08 | 63.15 | 61.60 | 62.03 | 62.03 | 18,983 |
15 Feb 2024 | 61.60 | 62.20 | 61.51 | 61.78 | 61.78 | 19,026 |
14 Feb 2024 | 59.90 | 61.40 | 60.30 | 60.95 | 60.95 | 13,941 |
13 Feb 2024 | 60.45 | 60.60 | 59.10 | 60.35 | 60.35 | 16,570 |
12 Feb 2024 | 62.00 | 62.00 | 60.20 | 60.88 | 60.88 | 23,577 |
09 Feb 2024 | 62.08 | 62.45 | 61.89 | 62.20 | 62.20 | 22,364 |
08 Feb 2024 | 60.35 | 62.15 | 60.35 | 61.83 | 61.83 | 19,075 |
07 Feb 2024 | 59.22 | 60.70 | 59.05 | 60.60 | 60.60 | 29,229 |
06 Feb 2024 | 58.30 | 60.00 | 58.00 | 59.83 | 59.83 | 15,584 |
05 Feb 2024 | 56.67 | 58.45 | 56.35 | 58.20 | 58.20 | 12,837 |
02 Feb 2024 | 55.42 | 57.50 | 55.20 | 57.35 | 57.35 | 14,831 |
01 Feb 2024 | 54.83 | 56.45 | 54.85 | 55.50 | 55.50 | 16,144 |
31 Jan 2024 | 53.72 | 53.65 | 52.65 | 53.20 | 53.20 | 4,372 |
30 Jan 2024 | 53.28 | 53.85 | 53.30 | 53.70 | 53.70 | 12,444 |
29 Jan 2024 | 52.70 | 53.55 | 52.38 | 53.30 | 53.30 | 16,144 |
26 Jan 2024 | 52.67 | 52.90 | 52.35 | 52.40 | 52.40 | 2,293 |
25 Jan 2024 | 52.45 | 52.81 | 52.25 | 52.28 | 52.28 | 14,605 |
24 Jan 2024 | 51.78 | 52.45 | 52.05 | 52.17 | 52.17 | 7,450 |
23 Jan 2024 | 51.09 | 51.70 | 51.25 | 51.47 | 51.47 | 5,683 |
22 Jan 2024 | 50.42 | 51.30 | 50.45 | 51.09 | 51.09 | 21,903 |
19 Jan 2024 | 50.42 | 50.65 | 49.84 | 49.81 | 49.81 | 10,022 |
18 Jan 2024 | 52.58 | 52.75 | 49.72 | 49.75 | 49.75 | 7,538 |
17 Jan 2024 | 52.58 | 53.25 | 52.64 | 52.80 | 52.80 | 3,517 |
16 Jan 2024 | 53.58 | 53.80 | 52.80 | 52.95 | 52.95 | 9,979 |
15 Jan 2024 | 53.45 | 54.40 | 53.40 | 53.72 | 53.72 | 2,584 |
12 Jan 2024 | 53.28 | 54.50 | 53.25 | 54.03 | 54.03 | 4,580 |
11 Jan 2024 | 53.40 | 54.56 | 52.75 | 53.28 | 53.28 | 6,728 |
10 Jan 2024 | 51.34 | 53.15 | 51.50 | 52.85 | 52.85 | 10,554 |
09 Jan 2024 | 50.63 | 51.70 | 50.70 | 51.28 | 51.28 | 13,955 |
08 Jan 2024 | 49.03 | 50.05 | 48.80 | 49.63 | 49.63 | 18,805 |
05 Jan 2024 | 49.19 | 49.34 | 48.38 | 49.33 | 49.33 | 17,913 |
04 Jan 2024 | 49.22 | 49.82 | 48.66 | 49.22 | 49.22 | 10,971 |
03 Jan 2024 | 49.69 | 49.66 | 48.76 | 49.09 | 49.09 | 7,555 |
02 Jan 2024 | 51.88 | 52.85 | 49.12 | 49.63 | 49.63 | 38,857 |
29 Dec 2023 | 53.05 | 53.05 | 52.35 | 53.00 | 53.00 | 14,961 |
28 Dec 2023 | 52.95 | 53.55 | 53.10 | 53.53 | 53.53 | 7,025 |
27 Dec 2023 | 52.50 | 53.20 | 52.45 | 53.10 | 53.10 | 5,796 |
22 Dec 2023 | 52.22 | 52.75 | 52.00 | 52.33 | 52.33 | 12,743 |
21 Dec 2023 | 51.58 | 52.40 | 51.50 | 52.15 | 52.15 | 33,430 |
20 Dec 2023 | 50.82 | 51.80 | 50.85 | 51.38 | 51.38 | 19,722 |
19 Dec 2023 | 49.54 | 51.20 | 50.09 | 51.10 | 51.10 | 14,485 |
18 Dec 2023 | 49.79 | 49.76 | 49.40 | 49.73 | 49.73 | 12,330 |
15 Dec 2023 | 49.53 | 50.35 | 49.54 | 50.08 | 50.08 | 35,199 |
14 Dec 2023 | 47.58 | 49.30 | 47.32 | 48.98 | 48.98 | 21,300 |
13 Dec 2023 | 46.80 | 47.24 | 46.86 | 46.80 | 46.80 | 12,426 |
12 Dec 2023 | 47.37 | 47.18 | 46.76 | 47.11 | 47.11 | 17,519 |
11 Dec 2023 | 47.34 | 47.64 | 47.04 | 47.29 | 47.29 | 37,316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |