Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 63.02 | 63.49 | 62.83 | 63.49 | 63.49 | 87 |
30 Apr 2024 | 67.12 | 71.95 | 67.12 | 71.95 | 71.95 | - |
29 Apr 2024 | 68.85 | 69.20 | 68.85 | 69.20 | 69.20 | - |
26 Apr 2024 | 68.28 | 68.84 | 68.28 | 68.84 | 68.84 | - |
25 Apr 2024 | 65.60 | 66.62 | 65.60 | 66.62 | 66.62 | - |
24 Apr 2024 | 62.75 | 66.49 | 62.75 | 66.49 | 66.49 | - |
23 Apr 2024 | 61.56 | 62.36 | 61.56 | 62.36 | 62.36 | - |
22 Apr 2024 | 62.42 | 62.84 | 62.42 | 62.84 | 62.84 | - |
19 Apr 2024 | 63.82 | 63.82 | 63.60 | 63.60 | 63.60 | - |
18 Apr 2024 | 65.75 | 65.75 | 64.76 | 64.76 | 64.76 | - |
17 Apr 2024 | 70.31 | 70.31 | 69.20 | 69.20 | 69.20 | - |
16 Apr 2024 | 69.62 | 69.62 | 69.12 | 69.12 | 69.12 | - |
15 Apr 2024 | 70.16 | 70.19 | 70.16 | 70.19 | 70.19 | - |
12 Apr 2024 | 72.13 | 72.13 | 70.99 | 70.99 | 70.99 | - |
11 Apr 2024 | 70.28 | 70.89 | 70.28 | 70.89 | 70.89 | - |
10 Apr 2024 | 71.15 | 71.15 | 70.96 | 70.96 | 70.96 | - |
09 Apr 2024 | 69.48 | 70.36 | 69.48 | 70.36 | 70.36 | - |
08 Apr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
05 Apr 2024 | 68.16 | 68.73 | 68.16 | 68.73 | 68.73 | - |
04 Apr 2024 | 69.16 | 69.82 | 69.16 | 69.82 | 69.82 | - |
03 Apr 2024 | 68.62 | 69.92 | 68.62 | 69.90 | 69.90 | 87 |
02 Apr 2024 | 72.26 | 72.26 | 69.44 | 69.44 | 69.44 | - |
28 Mar 2024 | 73.17 | 73.33 | 73.17 | 73.33 | 73.33 | - |
27 Mar 2024 | 71.63 | 72.15 | 71.63 | 72.15 | 72.15 | - |
26 Mar 2024 | 72.23 | 72.43 | 72.23 | 72.43 | 72.43 | - |
25 Mar 2024 | 73.26 | 73.26 | 72.89 | 72.89 | 72.89 | - |
22 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
21 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
20 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
19 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
18 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
15 Mar 2024 | 69.78 | 69.78 | 69.17 | 69.17 | 69.17 | - |
14 Mar 2024 | 70.99 | 70.99 | 70.50 | 70.50 | 70.50 | - |
13 Mar 2024 | 73.98 | 73.98 | 72.92 | 72.92 | 72.92 | - |
12 Mar 2024 | 73.20 | 73.20 | 73.17 | 73.17 | 73.17 | - |
11 Mar 2024 | 73.13 | 73.13 | 73.10 | 73.10 | 73.10 | - |
08 Mar 2024 | 75.87 | 76.37 | 74.41 | 76.37 | 76.37 | 349 |
07 Mar 2024 | 73.38 | 75.93 | 73.38 | 75.93 | 75.93 | - |
06 Mar 2024 | 71.03 | 74.42 | 71.03 | 74.42 | 74.42 | 60 |
05 Mar 2024 | 72.38 | 72.38 | 71.46 | 71.46 | 71.46 | - |
04 Mar 2024 | 71.79 | 72.21 | 71.79 | 72.21 | 72.21 | - |
01 Mar 2024 | 70.79 | 71.92 | 70.52 | 71.92 | 71.92 | 174 |
29 Feb 2024 | 67.24 | 69.50 | 67.24 | 69.50 | 69.50 | - |
28 Feb 2024 | 67.52 | 67.53 | 67.52 | 67.53 | 67.53 | - |
27 Feb 2024 | 68.80 | 68.80 | 68.79 | 68.79 | 68.79 | - |
26 Feb 2024 | 68.55 | 69.97 | 68.55 | 69.21 | 69.21 | 24 |
23 Feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
22 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
21 Feb 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
20 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
19 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
16 Feb 2024 | 69.06 | 69.06 | 67.56 | 67.56 | 67.56 | - |
15 Feb 2024 | 70.83 | 70.83 | 69.99 | 69.99 | 69.99 | - |
14 Feb 2024 | 67.39 | 70.72 | 67.39 | 70.72 | 70.72 | 60 |
13 Feb 2024 | 61.51 | 61.51 | 60.00 | 60.15 | 60.15 | 210 |
12 Feb 2024 | 64.49 | 65.96 | 64.49 | 65.96 | 65.96 | 150 |
09 Feb 2024 | 62.19 | 64.93 | 62.19 | 64.93 | 64.93 | - |
08 Feb 2024 | 59.03 | 60.93 | 59.03 | 60.93 | 60.93 | - |
07 Feb 2024 | 56.90 | 57.70 | 56.90 | 57.70 | 57.70 | - |
06 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 145 |
05 Feb 2024 | 56.80 | 57.71 | 56.80 | 57.71 | 57.71 | - |
02 Feb 2024 | 55.60 | 57.46 | 55.60 | 56.20 | 56.20 | 150 |
01 Feb 2024 | 56.39 | 56.89 | 56.39 | 56.89 | 56.89 | - |
31 Jan 2024 | 55.75 | 56.43 | 55.15 | 55.15 | 55.15 | 10 |
30 Jan 2024 | 58.31 | 58.31 | 57.52 | 57.52 | 57.52 | - |
29 Jan 2024 | 57.46 | 57.52 | 57.46 | 57.52 | 57.52 | - |
26 Jan 2024 | 58.21 | 58.31 | 58.21 | 58.31 | 58.31 | 40 |
25 Jan 2024 | 62.96 | 63.98 | 62.96 | 63.98 | 63.98 | - |
24 Jan 2024 | 63.23 | 64.85 | 63.23 | 64.85 | 64.85 | 40 |
23 Jan 2024 | 63.02 | 64.18 | 63.02 | 64.18 | 64.18 | - |
22 Jan 2024 | 62.95 | 63.62 | 62.95 | 63.62 | 63.62 | - |
19 Jan 2024 | 61.36 | 61.42 | 61.36 | 61.42 | 61.42 | - |
18 Jan 2024 | 58.47 | 60.27 | 58.47 | 60.27 | 60.27 | - |
17 Jan 2024 | 60.24 | 61.57 | 58.68 | 58.68 | 58.68 | 20 |
16 Jan 2024 | 59.09 | 59.38 | 59.09 | 59.38 | 59.38 | - |
15 Jan 2024 | 59.28 | 59.28 | 59.26 | 59.26 | 59.26 | 118 |
12 Jan 2024 | 59.04 | 60.70 | 59.04 | 59.22 | 59.22 | 387 |
11 Jan 2024 | 60.29 | 60.29 | 59.65 | 59.65 | 59.65 | - |
10 Jan 2024 | 60.76 | 60.76 | 59.36 | 59.36 | 59.36 | - |
09 Jan 2024 | 60.17 | 60.17 | 59.86 | 59.86 | 59.86 | - |
08 Jan 2024 | 58.88 | 59.59 | 58.88 | 59.59 | 59.59 | - |
05 Jan 2024 | 58.95 | 59.03 | 58.95 | 59.03 | 59.03 | - |
04 Jan 2024 | 60.00 | 60.00 | 58.55 | 58.55 | 58.55 | - |
03 Jan 2024 | 62.07 | 62.07 | 60.01 | 60.01 | 60.01 | - |
02 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 2 |
29 Dec 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
28 Dec 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
27 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
22 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
21 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
20 Dec 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
19 Dec 2023 | 62.58 | 64.53 | 62.58 | 64.53 | 64.53 | 40 |
18 Dec 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
15 Dec 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
14 Dec 2023 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
13 Dec 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
12 Dec 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
11 Dec 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
08 Dec 2023 | 56.45 | 57.19 | 56.45 | 57.19 | 57.19 | - |
07 Dec 2023 | 55.17 | 55.17 | 55.02 | 55.02 | 55.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |