Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 67.40 | 68.70 | 66.15 | 67.10 | 67.10 | 4,815 |
07 May 2024 | 69.36 | 69.36 | 67.25 | 67.77 | 67.77 | 2,080 |
06 May 2024 | 68.00 | 70.65 | 66.75 | 68.20 | 68.20 | 7,157 |
03 May 2024 | 70.00 | 70.00 | 66.50 | 67.68 | 67.68 | 2,197 |
02 May 2024 | 73.19 | 73.19 | 68.40 | 69.28 | 69.28 | 5,417 |
30 Apr 2024 | 72.00 | 72.60 | 70.15 | 70.85 | 70.85 | 2,321 |
29 Apr 2024 | 68.41 | 72.22 | 68.41 | 71.10 | 71.10 | 3,922 |
26 Apr 2024 | 71.00 | 72.42 | 69.50 | 69.76 | 69.76 | 7,492 |
25 Apr 2024 | 71.15 | 73.45 | 69.50 | 70.97 | 70.97 | 9,874 |
24 Apr 2024 | 76.24 | 76.24 | 71.50 | 72.66 | 72.66 | 9,612 |
23 Apr 2024 | 73.11 | 77.95 | 71.00 | 71.79 | 71.79 | 116,870 |
22 Apr 2024 | 68.50 | 75.55 | 68.45 | 74.75 | 74.75 | 138,610 |
19 Apr 2024 | 67.03 | 68.80 | 66.09 | 67.88 | 67.88 | 2,315 |
18 Apr 2024 | 70.99 | 70.99 | 67.39 | 68.40 | 68.40 | 10,440 |
16 Apr 2024 | 67.55 | 71.00 | 65.55 | 68.98 | 68.98 | 11,997 |
15 Apr 2024 | 66.70 | 67.55 | 64.15 | 65.53 | 65.53 | 2,575 |
12 Apr 2024 | 65.01 | 70.05 | 65.01 | 67.43 | 67.43 | 6,088 |
10 Apr 2024 | 68.00 | 68.49 | 65.99 | 67.12 | 67.12 | 16,663 |
09 Apr 2024 | 66.65 | 68.05 | 65.55 | 67.66 | 67.66 | 4,019 |
08 Apr 2024 | 68.11 | 69.69 | 65.60 | 66.77 | 66.77 | 7,030 |
05 Apr 2024 | 68.70 | 69.49 | 66.25 | 68.04 | 68.04 | 10,584 |
04 Apr 2024 | 70.69 | 70.75 | 66.72 | 67.77 | 67.77 | 2,984 |
03 Apr 2024 | 69.19 | 71.00 | 69.00 | 69.30 | 69.30 | 6,793 |
02 Apr 2024 | 68.59 | 71.70 | 68.40 | 70.01 | 70.01 | 13,610 |
01 Apr 2024 | 62.06 | 72.43 | 62.06 | 68.13 | 68.13 | 17,917 |
28 Mar 2024 | 61.80 | 62.30 | 59.20 | 60.36 | 60.36 | 7,865 |
27 Mar 2024 | 58.68 | 67.20 | 58.68 | 60.59 | 60.59 | 13,472 |
26 Mar 2024 | 62.00 | 63.30 | 59.07 | 59.88 | 59.88 | 6,985 |
22 Mar 2024 | 62.42 | 62.90 | 61.00 | 61.63 | 61.63 | 7,522 |
21 Mar 2024 | 59.45 | 61.91 | 59.45 | 61.20 | 61.20 | 604 |
20 Mar 2024 | 59.88 | 60.05 | 58.26 | 59.02 | 59.02 | 2,490 |
19 Mar 2024 | 58.71 | 60.84 | 57.00 | 58.71 | 58.71 | 4,414 |
18 Mar 2024 | 62.00 | 62.30 | 58.06 | 59.57 | 59.57 | 5,452 |
15 Mar 2024 | 62.44 | 62.44 | 59.86 | 60.10 | 60.10 | 7,489 |
14 Mar 2024 | 56.59 | 61.94 | 54.19 | 61.22 | 61.22 | 19,182 |
13 Mar 2024 | 62.73 | 64.75 | 55.15 | 56.65 | 56.65 | 25,919 |
12 Mar 2024 | 66.59 | 66.60 | 62.15 | 62.73 | 62.73 | 11,605 |
11 Mar 2024 | 70.39 | 72.00 | 66.10 | 66.59 | 66.59 | 22,503 |
07 Mar 2024 | 62.39 | 74.20 | 62.39 | 72.14 | 72.14 | 51,868 |
06 Mar 2024 | 63.65 | 64.05 | 61.00 | 62.39 | 62.39 | 10,660 |
05 Mar 2024 | 63.15 | 63.96 | 60.50 | 61.92 | 61.92 | 11,118 |
04 Mar 2024 | 64.06 | 66.21 | 63.60 | 64.56 | 64.56 | 2,484 |
01 Mar 2024 | 64.55 | 65.85 | 64.01 | 64.27 | 64.27 | 2,400 |
29 Feb 2024 | 62.85 | 65.59 | 62.85 | 63.59 | 63.59 | 11,540 |
28 Feb 2024 | 67.95 | 67.95 | 63.11 | 63.83 | 63.83 | 11,934 |
27 Feb 2024 | 68.06 | 69.79 | 66.01 | 66.82 | 66.82 | 11,375 |
26 Feb 2024 | 69.79 | 71.79 | 68.00 | 68.87 | 68.87 | 5,622 |
23 Feb 2024 | 72.24 | 72.65 | 69.31 | 69.79 | 69.79 | 12,097 |
22 Feb 2024 | 71.66 | 73.75 | 69.60 | 71.19 | 71.19 | 15,238 |
21 Feb 2024 | 75.47 | 75.47 | 71.05 | 72.18 | 72.18 | 28,344 |
20 Feb 2024 | 69.50 | 75.50 | 69.50 | 74.07 | 74.07 | 98,627 |
19 Feb 2024 | 68.58 | 71.47 | 67.21 | 70.56 | 70.56 | 6,990 |
16 Feb 2024 | 69.01 | 69.85 | 67.80 | 68.58 | 68.58 | 12,319 |
15 Feb 2024 | 73.49 | 73.49 | 69.36 | 69.61 | 69.61 | 13,462 |
14 Feb 2024 | 61.00 | 69.45 | 61.00 | 68.35 | 68.35 | 14,183 |
13 Feb 2024 | 62.21 | 63.55 | 61.00 | 62.37 | 62.37 | 3,080 |
12 Feb 2024 | 67.25 | 68.75 | 62.41 | 63.48 | 63.48 | 7,075 |
09 Feb 2024 | 70.03 | 71.00 | 66.51 | 67.55 | 67.55 | 10,978 |
08 Feb 2024 | 71.80 | 73.24 | 67.80 | 68.32 | 68.32 | 16,570 |
07 Feb 2024 | 69.37 | 74.00 | 68.06 | 71.80 | 71.80 | 15,120 |
06 Feb 2024 | 65.40 | 69.35 | 65.40 | 68.01 | 68.01 | 4,004 |
05 Feb 2024 | 72.63 | 72.63 | 68.00 | 68.77 | 68.77 | 12,637 |
02 Feb 2024 | 74.14 | 75.50 | 70.00 | 71.21 | 71.21 | 56,225 |
01 Feb 2024 | 67.51 | 78.80 | 67.51 | 73.03 | 73.03 | 58,387 |
31 Jan 2024 | 71.59 | 71.80 | 66.00 | 67.22 | 67.22 | 37,486 |
30 Jan 2024 | 72.99 | 74.34 | 70.10 | 70.56 | 70.56 | 47,662 |
29 Jan 2024 | 70.77 | 75.45 | 69.18 | 72.11 | 72.11 | 290,287 |
25 Jan 2024 | 55.80 | 66.37 | 55.73 | 66.37 | 66.37 | 166,317 |
24 Jan 2024 | 55.00 | 56.05 | 53.85 | 55.31 | 55.31 | 6,591 |
23 Jan 2024 | 55.66 | 57.66 | 54.63 | 55.03 | 55.03 | 8,360 |
19 Jan 2024 | 56.76 | 56.77 | 55.05 | 56.19 | 56.19 | 5,584 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 55.00 | 57.00 | 54.85 | 55.23 | 55.23 | 9,634 |
16 Jan 2024 | 57.50 | 58.55 | 56.30 | 57.03 | 57.03 | 2,628 |
15 Jan 2024 | 58.32 | 58.64 | 57.05 | 57.28 | 57.28 | 16,008 |
12 Jan 2024 | 60.24 | 60.36 | 58.27 | 58.48 | 58.48 | 6,684 |
11 Jan 2024 | 59.20 | 59.34 | 58.05 | 59.06 | 59.06 | 14,716 |
10 Jan 2024 | 58.38 | 59.51 | 57.50 | 58.80 | 58.80 | 4,183 |
09 Jan 2024 | 59.00 | 59.45 | 57.40 | 57.78 | 57.78 | 10,068 |
08 Jan 2024 | 59.76 | 59.83 | 57.71 | 57.98 | 57.98 | 3,203 |
05 Jan 2024 | 59.21 | 60.28 | 58.00 | 58.77 | 58.77 | 11,621 |
04 Jan 2024 | 58.25 | 61.75 | 58.15 | 59.50 | 59.50 | 15,066 |
03 Jan 2024 | 58.98 | 58.98 | 57.60 | 57.77 | 57.77 | 15,032 |
02 Jan 2024 | 54.25 | 61.60 | 53.50 | 57.82 | 57.82 | 39,136 |
01 Jan 2024 | 55.11 | 55.11 | 53.51 | 53.97 | 53.97 | 7,284 |
29 Dec 2023 | 54.09 | 55.35 | 53.60 | 54.03 | 54.03 | 16,302 |
28 Dec 2023 | 54.03 | 56.10 | 53.69 | 54.21 | 54.21 | 5,576 |
27 Dec 2023 | 56.51 | 57.50 | 54.40 | 55.13 | 55.13 | 16,088 |
26 Dec 2023 | 60.95 | 60.95 | 55.35 | 56.80 | 56.80 | 19,752 |
22 Dec 2023 | 55.90 | 56.71 | 54.28 | 55.42 | 55.42 | 13,822 |
21 Dec 2023 | 53.35 | 56.86 | 51.40 | 54.80 | 54.80 | 13,306 |
20 Dec 2023 | 58.00 | 60.66 | 52.20 | 53.35 | 53.35 | 63,834 |
19 Dec 2023 | 52.30 | 63.58 | 51.47 | 57.72 | 57.72 | 324,480 |
18 Dec 2023 | 53.35 | 53.69 | 52.49 | 52.99 | 52.99 | 5,914 |
15 Dec 2023 | 52.72 | 54.64 | 52.08 | 52.56 | 52.56 | 7,517 |
14 Dec 2023 | 55.05 | 55.30 | 53.55 | 53.63 | 53.63 | 8,904 |
13 Dec 2023 | 51.41 | 55.75 | 51.20 | 54.04 | 54.04 | 40,188 |
12 Dec 2023 | 51.98 | 52.45 | 51.00 | 51.49 | 51.49 | 4,708 |
11 Dec 2023 | 54.95 | 54.95 | 51.65 | 51.98 | 51.98 | 3,886 |
08 Dec 2023 | 51.90 | 52.96 | 51.43 | 51.46 | 51.46 | 4,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |