Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.55 | 70.16 | 68.94 | 69.86 | 69.86 | 1,626 |
02 May 2024 | 68.74 | 68.87 | 68.25 | 68.65 | 68.65 | 2,856 |
01 May 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 864 |
30 Apr 2024 | 71.35 | 71.35 | 68.35 | 69.78 | 69.78 | 9,792 |
29 Apr 2024 | 69.18 | 69.69 | 69.14 | 69.64 | 69.64 | 5,256 |
26 Apr 2024 | 69.40 | 69.80 | 69.04 | 69.75 | 69.75 | 9,242 |
25 Apr 2024 | 68.80 | 70.08 | 68.65 | 70.08 | 70.08 | 14,156 |
24 Apr 2024 | 71.51 | 73.88 | 70.75 | 73.88 | 73.88 | 4,871 |
23 Apr 2024 | 70.04 | 71.13 | 70.04 | 70.64 | 70.64 | 6,513 |
22 Apr 2024 | 69.68 | 70.51 | 69.04 | 70.25 | 70.25 | 6,502 |
19 Apr 2024 | 70.14 | 71.05 | 69.16 | 69.16 | 69.16 | 1,775 |
18 Apr 2024 | 70.70 | 71.60 | 69.91 | 71.60 | 71.60 | 9,380 |
17 Apr 2024 | 70.97 | 71.96 | 70.14 | 71.00 | 71.00 | 3,485 |
16 Apr 2024 | 68.35 | 69.80 | 68.35 | 69.80 | 69.80 | 13,928 |
15 Apr 2024 | 69.58 | 69.93 | 68.83 | 68.84 | 68.84 | 6,465 |
12 Apr 2024 | 68.78 | 69.32 | 67.69 | 69.32 | 69.32 | 2,310 |
11 Apr 2024 | 69.71 | 70.22 | 69.12 | 70.01 | 70.01 | 8,926 |
10 Apr 2024 | 69.59 | 70.05 | 69.19 | 69.50 | 69.50 | 5,750 |
09 Apr 2024 | 70.74 | 71.36 | 70.25 | 71.25 | 71.25 | 5,448 |
08 Apr 2024 | 71.83 | 72.20 | 71.65 | 71.96 | 71.96 | 4,171 |
05 Apr 2024 | 70.97 | 72.06 | 70.92 | 71.64 | 71.64 | 5,328 |
04 Apr 2024 | 72.79 | 73.07 | 72.13 | 73.07 | 73.07 | 1,911 |
03 Apr 2024 | 72.86 | 73.41 | 72.86 | 73.41 | 73.41 | 3,206 |
02 Apr 2024 | 72.95 | 72.95 | 72.25 | 72.91 | 72.91 | 5,415 |
01 Apr 2024 | 75.44 | 76.70 | 75.25 | 76.69 | 76.69 | 2,612 |
28 Mar 2024 | 74.70 | 75.07 | 74.49 | 75.05 | 75.05 | 6,941 |
27 Mar 2024 | 74.22 | 74.77 | 74.22 | 74.77 | 74.77 | 2,166 |
26 Mar 2024 | 73.69 | 74.22 | 73.69 | 74.05 | 74.05 | 3,470 |
25 Mar 2024 | 74.22 | 74.53 | 74.10 | 74.53 | 74.53 | 2,259 |
22 Mar 2024 | 74.27 | 74.44 | 73.91 | 74.44 | 74.44 | 52,657 |
21 Mar 2024 | 74.90 | 74.90 | 74.13 | 74.49 | 74.49 | 26,149 |
20 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
19 Mar 2024 | 74.05 | 75.68 | 74.03 | 74.15 | 74.15 | 1,297 |
18 Mar 2024 | 75.03 | 75.03 | 73.75 | 73.75 | 73.75 | 4,529 |
15 Mar 2024 | 76.64 | 76.64 | 75.78 | 76.56 | 76.56 | 894 |
14 Mar 2024 | 76.25 | 76.25 | 75.98 | 75.98 | 75.98 | 732 |
13 Mar 2024 | 76.17 | 76.27 | 76.17 | 76.27 | 76.27 | 2,359 |
12 Mar 2024 | 75.49 | 75.96 | 75.30 | 75.30 | 75.30 | 1,205 |
11 Mar 2024 | 73.96 | 74.92 | 73.96 | 74.92 | 74.92 | 3,004 |
08 Mar 2024 | 73.76 | 73.82 | 73.76 | 73.82 | 73.82 | 878 |
07 Mar 2024 | 72.99 | 72.99 | 72.95 | 72.95 | 72.95 | 696 |
06 Mar 2024 | 72.50 | 73.15 | 72.50 | 73.07 | 73.07 | 785 |
05 Mar 2024 | 71.75 | 71.75 | 71.31 | 71.31 | 71.31 | 1,275 |
04 Mar 2024 | 72.33 | 72.81 | 72.26 | 72.46 | 72.46 | 4,232 |
01 Mar 2024 | 72.56 | 73.25 | 72.56 | 72.87 | 72.87 | 3,900 |
29 Feb 2024 | 71.56 | 72.57 | 71.56 | 72.57 | 72.57 | 1,407 |
28 Feb 2024 | 68.85 | 69.66 | 68.20 | 69.66 | 69.66 | 4,121 |
27 Feb 2024 | 68.89 | 69.50 | 68.85 | 69.50 | 69.50 | 7,970 |
26 Feb 2024 | 68.62 | 68.67 | 68.31 | 68.67 | 68.67 | 3,029 |
23 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 506 |
22 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 1,561 |
21 Feb 2024 | 67.92 | 68.49 | 67.92 | 68.49 | 68.49 | 669 |
20 Feb 2024 | 67.79 | 68.20 | 67.79 | 68.20 | 68.20 | 759 |
16 Feb 2024 | 67.27 | 67.47 | 67.27 | 67.47 | 67.47 | 548 |
15 Feb 2024 | 66.89 | 66.89 | 66.87 | 66.87 | 66.87 | 574 |
14 Feb 2024 | 63.85 | 64.57 | 63.85 | 64.23 | 64.23 | 3,111 |
13 Feb 2024 | 64.07 | 64.07 | 63.35 | 63.42 | 63.42 | 2,818 |
12 Feb 2024 | 64.87 | 65.35 | 64.87 | 65.35 | 65.35 | 754 |
09 Feb 2024 | 64.02 | 64.43 | 64.02 | 64.43 | 64.43 | 20,708 |
08 Feb 2024 | 63.20 | 64.05 | 63.20 | 63.60 | 63.60 | 3,552 |
07 Feb 2024 | 62.85 | 63.06 | 62.85 | 63.06 | 63.06 | 469 |
06 Feb 2024 | 63.10 | 63.11 | 63.10 | 63.11 | 63.11 | 726 |
05 Feb 2024 | 62.32 | 63.16 | 61.96 | 63.16 | 63.16 | 1,519 |
02 Feb 2024 | 62.11 | 62.58 | 62.11 | 62.58 | 62.58 | 932 |
01 Feb 2024 | 62.10 | 62.95 | 62.05 | 62.95 | 62.95 | 2,991 |
31 Jan 2024 | 62.60 | 62.60 | 62.12 | 62.46 | 62.46 | 3,219 |
30 Jan 2024 | 62.83 | 63.12 | 62.83 | 62.97 | 62.97 | 1,899 |
29 Jan 2024 | 61.67 | 62.48 | 61.67 | 62.48 | 62.48 | 1,388 |
26 Jan 2024 | 61.61 | 61.89 | 61.61 | 61.89 | 61.89 | 806 |
25 Jan 2024 | 57.81 | 58.05 | 56.30 | 58.05 | 58.05 | 6,728 |
24 Jan 2024 | 57.13 | 57.59 | 56.50 | 57.19 | 57.19 | 2,331 |
23 Jan 2024 | 56.56 | 57.26 | 55.86 | 57.26 | 57.26 | 3,036 |
22 Jan 2024 | 56.72 | 57.44 | 56.35 | 56.67 | 56.67 | 7,423 |
19 Jan 2024 | 56.21 | 56.21 | 55.65 | 56.13 | 56.13 | 21,545 |
18 Jan 2024 | 56.36 | 57.18 | 55.64 | 57.18 | 57.18 | 16,148 |
17 Jan 2024 | 55.41 | 56.41 | 55.00 | 56.41 | 56.41 | 4,896 |
16 Jan 2024 | 57.71 | 57.71 | 57.11 | 57.45 | 57.45 | 6,961 |
12 Jan 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 2,844 |
11 Jan 2024 | 59.16 | 59.16 | 58.73 | 59.08 | 59.08 | 1,017 |
10 Jan 2024 | 60.00 | 60.29 | 60.00 | 60.29 | 60.29 | 6,241 |
09 Jan 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
08 Jan 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 598 |
05 Jan 2024 | 57.20 | 57.36 | 57.20 | 57.36 | 57.36 | 542 |
04 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 315 |
03 Jan 2024 | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | 1,670 |
02 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 379 |
29 Dec 2023 | 62.00 | 63.43 | 62.00 | 63.43 | 63.43 | 342 |
28 Dec 2023 | 62.36 | 62.46 | 61.74 | 62.46 | 62.46 | 1,493 |
27 Dec 2023 | 62.02 | 62.58 | 62.02 | 62.58 | 62.58 | 5,632 |
26 Dec 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 232 |
22 Dec 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 282 |
21 Dec 2023 | 61.79 | 61.80 | 61.52 | 61.80 | 61.80 | 2,605 |
20 Dec 2023 | 61.60 | 61.60 | 60.35 | 60.35 | 60.35 | 428 |
19 Dec 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
18 Dec 2023 | 59.47 | 60.10 | 58.38 | 58.38 | 58.38 | 4,333 |
15 Dec 2023 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 2,064 |
14 Dec 2023 | 62.70 | 62.70 | 62.50 | 62.50 | 62.50 | 480 |
13 Dec 2023 | 59.11 | 61.23 | 59.11 | 61.23 | 61.23 | 2,838 |
12 Dec 2023 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 1,695 |
11 Dec 2023 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |