Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 69.40 | 69.91 | 66.01 | 67.90 | 67.90 | 9,729 |
02 May 2024 | 67.58 | 68.95 | 67.58 | 68.69 | 68.69 | 4,261 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 68.00 | 68.45 | 67.23 | 68.22 | 68.22 | 9,346 |
29 Apr 2024 | 69.45 | 69.45 | 66.78 | 68.77 | 68.77 | 17,258 |
26 Apr 2024 | 68.88 | 68.88 | 67.00 | 67.86 | 67.86 | 9,853 |
25 Apr 2024 | 65.57 | 68.14 | 65.57 | 67.11 | 67.11 | 11,840 |
24 Apr 2024 | 70.99 | 70.99 | 67.13 | 67.57 | 67.57 | 22,255 |
23 Apr 2024 | 69.00 | 70.69 | 69.00 | 69.65 | 69.65 | 5,362 |
22 Apr 2024 | 71.66 | 71.85 | 68.50 | 68.97 | 68.97 | 13,636 |
19 Apr 2024 | 69.98 | 70.60 | 69.50 | 70.25 | 70.25 | 2,227 |
18 Apr 2024 | 73.04 | 73.50 | 69.55 | 69.83 | 69.83 | 20,556 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 73.25 | 73.25 | 70.52 | 71.61 | 71.61 | 9,309 |
15 Apr 2024 | 72.25 | 72.25 | 70.01 | 71.67 | 71.67 | 4,762 |
12 Apr 2024 | 71.45 | 71.78 | 69.00 | 71.72 | 71.72 | 16,573 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 69.05 | 69.95 | 67.25 | 69.95 | 69.95 | 16,764 |
09 Apr 2024 | 70.05 | 72.60 | 65.61 | 69.39 | 69.39 | 24,040 |
08 Apr 2024 | 73.50 | 73.50 | 69.52 | 69.99 | 69.99 | 14,520 |
05 Apr 2024 | 71.50 | 72.74 | 69.90 | 70.61 | 70.61 | 37,934 |
04 Apr 2024 | 71.40 | 72.70 | 70.11 | 71.83 | 71.83 | 6,419 |
03 Apr 2024 | 73.71 | 73.71 | 70.95 | 71.55 | 71.55 | 10,340 |
02 Apr 2024 | 71.80 | 73.70 | 71.50 | 71.92 | 71.92 | 5,259 |
01 Apr 2024 | 72.10 | 73.57 | 70.50 | 70.98 | 70.98 | 20,971 |
28 Mar 2024 | 74.37 | 75.00 | 71.00 | 71.56 | 71.56 | 17,336 |
27 Mar 2024 | 74.23 | 75.00 | 70.21 | 72.91 | 72.91 | 30,626 |
26 Mar 2024 | 77.00 | 77.00 | 72.00 | 72.77 | 72.77 | 15,656 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 76.00 | 76.00 | 74.50 | 74.89 | 74.89 | 11,775 |
21 Mar 2024 | 69.02 | 75.01 | 68.57 | 74.67 | 74.67 | 36,191 |
20 Mar 2024 | 70.95 | 71.55 | 67.50 | 69.02 | 69.02 | 22,649 |
19 Mar 2024 | 70.00 | 70.99 | 68.05 | 69.50 | 69.50 | 3,837 |
18 Mar 2024 | 69.25 | 70.50 | 68.52 | 70.04 | 70.04 | 5,165 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 68.16 | 68.87 | 66.50 | 67.44 | 67.44 | 15,342 |
13 Mar 2024 | 67.65 | 70.20 | 65.00 | 66.82 | 66.82 | 12,524 |
12 Mar 2024 | 71.75 | 71.75 | 67.00 | 68.74 | 68.74 | 12,497 |
11 Mar 2024 | 73.95 | 73.95 | 69.75 | 70.37 | 70.37 | 17,059 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 73.10 | 73.10 | 71.00 | 72.55 | 72.55 | 9,603 |
06 Mar 2024 | 70.36 | 71.95 | 68.21 | 71.62 | 71.62 | 23,931 |
05 Mar 2024 | 72.50 | 72.50 | 70.60 | 70.94 | 70.94 | 3,471 |
04 Mar 2024 | 72.82 | 73.45 | 70.10 | 71.93 | 71.93 | 6,194 |
01 Mar 2024 | 72.70 | 73.98 | 72.15 | 72.90 | 72.90 | 12,819 |
29 Feb 2024 | 70.50 | 72.00 | 69.70 | 71.44 | 71.44 | 11,089 |
28 Feb 2024 | 70.00 | 70.77 | 67.53 | 69.98 | 69.98 | 17,046 |
27 Feb 2024 | 71.70 | 72.45 | 69.30 | 69.78 | 69.78 | 32,164 |
26 Feb 2024 | 74.70 | 74.70 | 70.61 | 71.70 | 71.70 | 22,696 |
23 Feb 2024 | 74.05 | 74.05 | 72.50 | 73.42 | 73.42 | 14,185 |
22 Feb 2024 | 74.90 | 74.90 | 72.85 | 73.56 | 73.56 | 24,238 |
21 Feb 2024 | 74.00 | 76.45 | 73.00 | 73.74 | 73.74 | 48,577 |
20 Feb 2024 | 74.00 | 74.94 | 73.00 | 73.42 | 73.42 | 11,871 |
16 Feb 2024 | 76.99 | 77.00 | 73.51 | 74.94 | 74.94 | 50,884 |
15 Feb 2024 | 78.40 | 79.00 | 74.00 | 75.44 | 75.44 | 50,950 |
14 Feb 2024 | 71.45 | 76.40 | 69.11 | 75.26 | 75.26 | 113,397 |
13 Feb 2024 | 74.90 | 74.90 | 70.00 | 71.43 | 71.43 | 53,110 |
12 Feb 2024 | 73.99 | 73.99 | 69.75 | 72.39 | 72.39 | 57,690 |
09 Feb 2024 | 72.05 | 74.59 | 69.10 | 71.09 | 71.09 | 50,453 |
08 Feb 2024 | 68.05 | 72.65 | 66.70 | 71.74 | 71.74 | 121,291 |
07 Feb 2024 | 66.70 | 66.90 | 64.50 | 66.72 | 66.72 | 12,808 |
06 Feb 2024 | 66.75 | 67.00 | 64.60 | 65.54 | 65.54 | 25,450 |
05 Feb 2024 | 67.75 | 67.75 | 64.00 | 65.14 | 65.14 | 23,328 |
02 Feb 2024 | 66.20 | 68.10 | 65.75 | 66.31 | 66.31 | 16,401 |
01 Feb 2024 | 67.00 | 68.50 | 65.65 | 66.28 | 66.28 | 16,408 |
31 Jan 2024 | 65.21 | 66.95 | 65.00 | 66.44 | 66.44 | 8,985 |
30 Jan 2024 | 67.45 | 68.50 | 65.50 | 66.23 | 66.23 | 19,683 |
29 Jan 2024 | 65.21 | 67.30 | 65.00 | 65.92 | 65.92 | 14,649 |
26 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
25 Jan 2024 | 67.40 | 67.40 | 64.80 | 65.21 | 65.21 | 7,518 |
24 Jan 2024 | 66.75 | 66.75 | 64.00 | 66.08 | 66.08 | 13,841 |
23 Jan 2024 | 65.65 | 67.75 | 64.00 | 64.48 | 64.48 | 17,600 |
22 Jan 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
19 Jan 2024 | 67.00 | 68.95 | 65.52 | 66.70 | 66.70 | 5,671 |
18 Jan 2024 | 67.00 | 69.99 | 65.00 | 66.14 | 66.14 | 30,558 |
17 Jan 2024 | 65.86 | 67.99 | 65.50 | 66.63 | 66.63 | 16,634 |
16 Jan 2024 | 69.38 | 69.38 | 65.50 | 65.86 | 65.86 | 16,300 |
12 Jan 2024 | 68.30 | 69.70 | 66.00 | 68.50 | 68.50 | 47,795 |
11 Jan 2024 | 68.09 | 68.09 | 66.30 | 66.48 | 66.48 | 15,297 |
10 Jan 2024 | 67.00 | 68.45 | 64.00 | 67.18 | 67.18 | 50,571 |
09 Jan 2024 | 64.50 | 67.00 | 63.20 | 66.70 | 66.70 | 40,924 |
08 Jan 2024 | 65.15 | 66.00 | 62.50 | 63.71 | 63.71 | 18,386 |
05 Jan 2024 | 62.28 | 63.94 | 61.35 | 63.57 | 63.57 | 15,696 |
04 Jan 2024 | 63.08 | 63.50 | 62.01 | 62.57 | 62.57 | 7,019 |
03 Jan 2024 | 64.40 | 64.50 | 62.40 | 63.06 | 63.06 | 3,643 |
02 Jan 2024 | 63.95 | 64.95 | 62.00 | 63.53 | 63.53 | 27,016 |
29 Dec 2023 | 63.50 | 63.94 | 62.21 | 63.10 | 63.10 | 8,084 |
28 Dec 2023 | 63.50 | 63.65 | 61.75 | 63.23 | 63.23 | 7,024 |
27 Dec 2023 | 65.90 | 65.90 | 62.46 | 63.34 | 63.34 | 7,548 |
26 Dec 2023 | 62.50 | 64.50 | 62.50 | 64.27 | 64.27 | 7,887 |
22 Dec 2023 | 62.80 | 63.69 | 62.00 | 62.57 | 62.57 | 9,150 |
21 Dec 2023 | 61.00 | 61.79 | 55.71 | 61.11 | 61.11 | 23,041 |
20 Dec 2023 | 64.00 | 64.40 | 60.25 | 61.08 | 61.08 | 31,427 |
19 Dec 2023 | 64.00 | 65.99 | 62.50 | 63.09 | 63.09 | 15,849 |
18 Dec 2023 | 64.55 | 65.65 | 63.05 | 64.03 | 64.03 | 27,119 |
15 Dec 2023 | 64.52 | 65.79 | 63.10 | 64.22 | 64.22 | 25,670 |
14 Dec 2023 | 62.90 | 66.70 | 62.00 | 64.52 | 64.52 | 122,477 |
13 Dec 2023 | 62.97 | 62.97 | 61.11 | 61.81 | 61.81 | 10,296 |
12 Dec 2023 | 62.30 | 63.65 | 61.31 | 61.89 | 61.89 | 14,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |