Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 63.60 | 63.60 | 61.25 | 61.45 | 61.45 | 31,792 |
16 May 2024 | 64.60 | 64.60 | 62.00 | 62.65 | 62.65 | 11,279 |
15 May 2024 | 63.75 | 64.35 | 62.00 | 63.14 | 63.14 | 18,875 |
14 May 2024 | 62.00 | 63.50 | 61.00 | 61.49 | 61.49 | 9,971 |
13 May 2024 | 62.50 | 63.99 | 61.16 | 62.00 | 62.00 | 14,577 |
10 May 2024 | 63.55 | 63.55 | 62.00 | 62.15 | 62.15 | 10,152 |
09 May 2024 | 64.74 | 65.34 | 63.55 | 63.59 | 63.59 | 7,568 |
08 May 2024 | 62.00 | 65.34 | 61.77 | 64.74 | 64.74 | 20,430 |
07 May 2024 | 64.00 | 64.00 | 61.05 | 61.87 | 61.87 | 16,321 |
06 May 2024 | 66.29 | 66.29 | 63.50 | 64.00 | 64.00 | 9,024 |
03 May 2024 | 64.80 | 65.95 | 64.02 | 64.28 | 64.28 | 14,586 |
02 May 2024 | 63.80 | 66.35 | 63.80 | 65.75 | 65.75 | 38,246 |
30 Apr 2024 | 64.29 | 65.51 | 63.61 | 64.39 | 64.39 | 40,621 |
29 Apr 2024 | 63.24 | 66.50 | 62.07 | 64.29 | 64.29 | 43,851 |
26 Apr 2024 | 64.50 | 65.00 | 61.15 | 62.00 | 62.00 | 43,056 |
25 Apr 2024 | 63.29 | 65.00 | 61.50 | 64.35 | 64.35 | 30,123 |
24 Apr 2024 | 61.28 | 63.70 | 61.28 | 62.29 | 62.29 | 13,723 |
23 Apr 2024 | 61.92 | 63.00 | 61.20 | 61.33 | 61.33 | 9,421 |
22 Apr 2024 | 60.17 | 62.80 | 60.02 | 61.92 | 61.92 | 18,774 |
19 Apr 2024 | 61.50 | 62.20 | 59.10 | 60.17 | 60.17 | 13,260 |
18 Apr 2024 | 62.00 | 63.00 | 60.03 | 61.68 | 61.68 | 19,282 |
16 Apr 2024 | 59.84 | 61.70 | 57.80 | 61.31 | 61.31 | 20,472 |
15 Apr 2024 | 60.96 | 60.96 | 57.70 | 58.74 | 58.74 | 21,362 |
12 Apr 2024 | 63.50 | 65.43 | 60.45 | 61.09 | 61.09 | 21,910 |
10 Apr 2024 | 65.45 | 65.45 | 63.34 | 64.01 | 64.01 | 4,581 |
09 Apr 2024 | 63.40 | 65.70 | 63.40 | 63.89 | 63.89 | 16,803 |
08 Apr 2024 | 66.39 | 66.39 | 63.60 | 64.90 | 64.90 | 11,780 |
05 Apr 2024 | 62.01 | 64.80 | 62.01 | 63.67 | 63.67 | 8,474 |
04 Apr 2024 | 65.00 | 66.60 | 63.01 | 64.40 | 64.40 | 20,917 |
03 Apr 2024 | 64.45 | 65.66 | 63.66 | 64.85 | 64.85 | 12,560 |
02 Apr 2024 | 64.69 | 65.90 | 61.55 | 64.43 | 64.43 | 90,498 |
01 Apr 2024 | 55.50 | 61.50 | 55.50 | 60.84 | 60.84 | 38,513 |
28 Mar 2024 | 56.00 | 58.69 | 54.40 | 56.11 | 56.11 | 66,962 |
27 Mar 2024 | 57.50 | 59.89 | 54.01 | 55.66 | 55.66 | 63,391 |
26 Mar 2024 | 60.50 | 60.50 | 57.32 | 58.18 | 58.18 | 33,805 |
22 Mar 2024 | 58.50 | 59.45 | 57.00 | 58.44 | 58.44 | 26,092 |
21 Mar 2024 | 61.40 | 61.40 | 57.00 | 57.32 | 57.32 | 5,865 |
20 Mar 2024 | 59.98 | 59.98 | 54.50 | 56.38 | 56.38 | 52,844 |
19 Mar 2024 | 58.58 | 60.00 | 57.00 | 57.56 | 57.56 | 22,213 |
18 Mar 2024 | 58.35 | 61.85 | 58.35 | 60.01 | 60.01 | 24,094 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 58.36 | 63.00 | 58.36 | 60.84 | 60.84 | 81,687 |
13 Mar 2024 | 61.37 | 65.37 | 55.60 | 57.22 | 57.22 | 56,237 |
12 Mar 2024 | 69.15 | 69.15 | 59.01 | 61.37 | 61.37 | 48,823 |
11 Mar 2024 | 68.00 | 68.75 | 65.03 | 65.99 | 65.99 | 27,405 |
07 Mar 2024 | 66.00 | 69.57 | 66.00 | 66.76 | 66.76 | 23,513 |
06 Mar 2024 | 68.00 | 70.80 | 67.50 | 68.95 | 68.95 | 16,806 |
05 Mar 2024 | 71.00 | 71.00 | 66.10 | 68.82 | 68.82 | 13,904 |
04 Mar 2024 | 70.18 | 73.90 | 68.20 | 68.94 | 68.94 | 29,655 |
01 Mar 2024 | 72.00 | 75.00 | 70.56 | 71.11 | 71.11 | 22,552 |
29 Feb 2024 | 73.00 | 73.64 | 71.28 | 71.97 | 71.97 | 12,482 |
28 Feb 2024 | 77.20 | 77.20 | 70.50 | 72.50 | 72.50 | 19,338 |
27 Feb 2024 | 77.50 | 79.00 | 75.21 | 76.28 | 76.28 | 16,927 |
26 Feb 2024 | 81.40 | 81.40 | 76.52 | 77.03 | 77.03 | 22,336 |
23 Feb 2024 | 74.00 | 81.60 | 74.00 | 78.92 | 78.92 | 109,497 |
22 Feb 2024 | 74.81 | 76.00 | 74.03 | 75.22 | 75.22 | 16,655 |
21 Feb 2024 | 75.83 | 76.50 | 74.03 | 74.81 | 74.81 | 43,024 |
20 Feb 2024 | 67.06 | 77.00 | 67.06 | 74.34 | 74.34 | 157,254 |
19 Feb 2024 | 70.00 | 71.69 | 67.00 | 67.60 | 67.60 | 81,752 |
16 Feb 2024 | 71.00 | 71.00 | 67.30 | 68.02 | 68.02 | 45,012 |
15 Feb 2024 | 70.50 | 72.40 | 68.90 | 70.75 | 70.75 | 26,929 |
14 Feb 2024 | 68.00 | 74.00 | 65.50 | 68.53 | 68.53 | 45,946 |
13 Feb 2024 | 74.50 | 74.50 | 68.00 | 69.29 | 69.29 | 47,651 |
12 Feb 2024 | 74.66 | 77.60 | 70.56 | 71.32 | 71.32 | 35,617 |
09 Feb 2024 | 77.80 | 81.00 | 72.90 | 74.66 | 74.66 | 84,213 |
08 Feb 2024 | 79.00 | 80.24 | 77.00 | 77.76 | 77.76 | 42,929 |
07 Feb 2024 | 80.05 | 84.60 | 78.00 | 78.63 | 78.63 | 154,224 |
06 Feb 2024 | 80.25 | 80.25 | 77.95 | 78.51 | 78.51 | 48,825 |
05 Feb 2024 | 84.77 | 84.77 | 78.80 | 79.91 | 79.91 | 73,439 |
02 Feb 2024 | 80.89 | 84.60 | 80.00 | 82.41 | 82.41 | 60,866 |
01 Feb 2024 | 82.50 | 85.00 | 79.90 | 80.31 | 80.31 | 68,162 |
31 Jan 2024 | 84.52 | 86.00 | 82.10 | 82.63 | 82.63 | 30,440 |
30 Jan 2024 | 84.00 | 84.50 | 82.33 | 83.15 | 83.15 | 22,269 |
29 Jan 2024 | 84.00 | 84.40 | 82.03 | 82.77 | 82.77 | 26,716 |
25 Jan 2024 | 84.50 | 85.90 | 79.69 | 80.42 | 80.42 | 52,905 |
24 Jan 2024 | 83.33 | 86.80 | 82.14 | 83.30 | 83.30 | 19,522 |
23 Jan 2024 | 89.90 | 91.50 | 81.00 | 83.01 | 83.01 | 158,272 |
19 Jan 2024 | 87.67 | 89.76 | 86.03 | 87.12 | 87.12 | 23,250 |
18 Jan 2024 | 86.32 | 89.37 | 84.15 | 85.95 | 85.95 | 53,566 |
17 Jan 2024 | 88.00 | 89.00 | 85.20 | 86.32 | 86.32 | 75,397 |
16 Jan 2024 | 93.59 | 94.00 | 87.36 | 88.49 | 88.49 | 107,159 |
15 Jan 2024 | 90.60 | 95.40 | 88.73 | 91.19 | 91.19 | 261,781 |
12 Jan 2024 | 82.00 | 89.95 | 81.20 | 88.73 | 88.73 | 442,398 |
11 Jan 2024 | 84.99 | 85.50 | 81.38 | 82.37 | 82.37 | 62,321 |
10 Jan 2024 | 84.10 | 84.10 | 81.70 | 83.09 | 83.09 | 29,142 |
09 Jan 2024 | 85.50 | 86.40 | 81.80 | 82.40 | 82.40 | 69,784 |
08 Jan 2024 | 82.00 | 86.40 | 80.00 | 85.27 | 85.27 | 104,113 |
05 Jan 2024 | 81.00 | 82.50 | 79.00 | 81.29 | 81.29 | 33,900 |
04 Jan 2024 | 79.98 | 80.50 | 78.00 | 78.50 | 78.50 | 21,493 |
03 Jan 2024 | 78.50 | 79.94 | 78.00 | 79.14 | 79.14 | 11,884 |
02 Jan 2024 | 80.05 | 80.44 | 78.00 | 78.12 | 78.12 | 25,627 |
01 Jan 2024 | 78.60 | 82.00 | 78.60 | 80.43 | 80.43 | 36,064 |
29 Dec 2023 | 80.88 | 80.88 | 78.50 | 79.03 | 79.03 | 9,771 |
28 Dec 2023 | 80.98 | 81.90 | 78.15 | 78.78 | 78.78 | 10,085 |
27 Dec 2023 | 80.00 | 80.00 | 77.16 | 78.49 | 78.49 | 11,778 |
26 Dec 2023 | 79.50 | 83.00 | 78.00 | 79.57 | 79.57 | 14,643 |
22 Dec 2023 | 77.00 | 78.70 | 75.00 | 77.94 | 77.94 | 18,556 |
21 Dec 2023 | 77.01 | 81.00 | 73.00 | 77.60 | 77.60 | 55,023 |
20 Dec 2023 | 82.88 | 86.50 | 78.20 | 80.12 | 80.12 | 57,686 |
19 Dec 2023 | 86.99 | 86.99 | 82.40 | 82.88 | 82.88 | 37,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |