Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 51,242 |
02 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 15,581 |
30 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 16,120 |
29 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 6,425 |
26 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1,292 |
25 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 2,897 |
24 Apr 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2,860 |
23 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 3,553 |
22 Apr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1,325 |
19 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 4,405 |
18 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 106,013 |
16 Apr 2024 | 58.00 | 60.00 | 58.00 | 58.25 | 58.25 | 16,416 |
15 Apr 2024 | 59.00 | 59.30 | 59.00 | 59.00 | 59.00 | 38,637 |
12 Apr 2024 | 59.20 | 60.25 | 59.20 | 60.20 | 60.20 | 24,592 |
10 Apr 2024 | 60.10 | 60.10 | 60.04 | 60.04 | 60.04 | 32,727 |
09 Apr 2024 | 61.26 | 62.00 | 61.26 | 61.26 | 61.26 | 59,332 |
08 Apr 2024 | 62.55 | 62.55 | 62.51 | 62.51 | 62.51 | 32,045 |
05 Apr 2024 | 63.78 | 63.90 | 63.78 | 63.78 | 63.78 | 31,726 |
04 Apr 2024 | 67.00 | 67.88 | 62.50 | 65.08 | 65.08 | 44,756 |
03 Apr 2024 | 60.90 | 64.65 | 60.90 | 64.65 | 64.65 | 72,416 |
02 Apr 2024 | 61.58 | 61.58 | 61.00 | 61.58 | 61.58 | 141,681 |
01 Apr 2024 | 58.65 | 58.65 | 58.64 | 58.65 | 58.65 | 19,307 |
28 Mar 2024 | 52.14 | 55.86 | 50.60 | 55.86 | 55.86 | 28,844 |
27 Mar 2024 | 54.33 | 54.33 | 52.67 | 53.20 | 53.20 | 185,205 |
26 Mar 2024 | 61.26 | 61.26 | 55.44 | 55.44 | 55.44 | 188,702 |
22 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 255,002 |
21 Mar 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 201,577 |
20 Mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 2,028 |
19 Mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 2,050 |
18 Mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 12,363 |
15 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 80,010 |
14 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 311,812 |
13 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 38,316 |
12 Mar 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 36,204 |
11 Mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 25,796 |
07 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 375 |
06 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 2,034 |
05 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 74,854 |
04 Mar 2024 | 70.96 | 70.96 | 70.00 | 70.00 | 70.00 | 1,043,351 |
01 Mar 2024 | 66.60 | 68.21 | 66.60 | 68.21 | 68.21 | 574,450 |
29 Feb 2024 | 67.02 | 67.02 | 66.88 | 66.88 | 66.88 | 49,764 |
28 Feb 2024 | 65.63 | 68.29 | 65.63 | 68.24 | 68.24 | 723,285 |
27 Feb 2024 | 66.96 | 66.96 | 66.95 | 66.96 | 66.96 | 385,353 |
26 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 507,877 |
23 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 19,397 |
22 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 88,553 |
21 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 33,962 |
20 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 26,518 |
19 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 50,849 |
16 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 67,658 |
15 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 68,044 |
14 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 60,106 |
13 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 196,928 |
12 Feb 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 151,112 |
09 Feb 2024 | 52.86 | 52.86 | 51.05 | 52.86 | 52.86 | 591,838 |
08 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 47,294 |
07 Feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 53,920 |
06 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 58,464 |
05 Feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 33,030 |
02 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 33,561 |
01 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 107,186 |
31 Jan 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 58,110 |
30 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 96,947 |
29 Jan 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 20,062 |
25 Jan 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 117,082 |
24 Jan 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 297,461 |
23 Jan 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 122,699 |
19 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 48,591 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 55,698 |
16 Jan 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 249,160 |
15 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 359,832 |
12 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 150,599 |
11 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 59,883 |
10 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 55,007 |
09 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 104,772 |
08 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 53,217 |
05 Jan 2024 | 32.97 | 32.97 | 32.50 | 32.97 | 32.97 | 83,332 |
04 Jan 2024 | 31.70 | 32.33 | 31.70 | 32.33 | 32.33 | 44,628 |
03 Jan 2024 | 31.75 | 31.78 | 31.21 | 31.70 | 31.70 | 23,579 |
02 Jan 2024 | 30.81 | 31.80 | 30.81 | 31.20 | 31.20 | 33,913 |
01 Jan 2024 | 31.70 | 31.70 | 31.20 | 31.35 | 31.35 | 34,534 |
29 Dec 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 8,930 |
28 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 61,703 |
27 Dec 2023 | 33.60 | 34.00 | 33.11 | 33.11 | 33.11 | 88,957 |
26 Dec 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 119,774 |
22 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 98,257 |
21 Dec 2023 | 28.85 | 30.28 | 28.56 | 30.28 | 30.28 | 26,481 |
20 Dec 2023 | 31.38 | 31.38 | 28.55 | 28.84 | 28.84 | 158,323 |
19 Dec 2023 | 29.08 | 29.91 | 29.08 | 29.91 | 29.91 | 94,481 |
18 Dec 2023 | 27.14 | 28.49 | 27.14 | 28.49 | 28.49 | 283,392 |
15 Dec 2023 | 28.70 | 28.70 | 26.98 | 27.14 | 27.14 | 117,841 |
14 Dec 2023 | 28.60 | 28.80 | 27.60 | 28.40 | 28.40 | 37,569 |
13 Dec 2023 | 28.15 | 28.99 | 28.15 | 28.52 | 28.52 | 29,466 |
12 Dec 2023 | 28.80 | 29.67 | 28.40 | 28.41 | 28.41 | 122,680 |
11 Dec 2023 | 28.06 | 29.50 | 28.06 | 28.27 | 28.27 | 147,418 |
08 Dec 2023 | 28.40 | 29.00 | 28.10 | 28.44 | 28.44 | 73,646 |
07 Dec 2023 | 29.85 | 29.95 | 28.40 | 28.52 | 28.52 | 91,730 |
06 Dec 2023 | 29.11 | 29.96 | 28.30 | 29.83 | 29.83 | 85,414 |
05 Dec 2023 | 29.63 | 30.00 | 28.50 | 28.54 | 28.54 | 46,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |