Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 3 |
06 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
03 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
02 May 2024 | 63.42 | 64.42 | 63.42 | 64.42 | 64.42 | 3 |
30 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
29 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
26 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
25 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
24 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
23 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
22 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
19 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
18 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
17 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
16 Apr 2024 | 69.01 | 69.01 | 68.59 | 68.59 | 68.59 | 60 |
15 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
12 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
11 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
10 Apr 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
09 Apr 2024 | 71.93 | 72.00 | 71.93 | 72.00 | 72.00 | 12 |
08 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
05 Apr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
04 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
03 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
02 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
28 Mar 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
27 Mar 2024 | 77.31 | 78.19 | 77.31 | 78.19 | 78.19 | 10 |
26 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
25 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
22 Mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
21 Mar 2024 | 75.21 | 75.81 | 75.21 | 75.81 | 75.81 | 13 |
20 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
19 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
18 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 2 |
15 Mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
14 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
13 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
12 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
11 Mar 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 5 |
08 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
07 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
06 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
05 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
04 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 2 |
01 Mar 2024 | 73.33 | 73.90 | 73.33 | 73.90 | 73.90 | 25 |
29 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
28 Feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
27 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
26 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 25 |
23 Feb 2024 | 70.85 | 72.49 | 70.85 | 72.49 | 72.49 | 80 |
22 Feb 2024 | 60.62 | 62.86 | 60.62 | 62.86 | 62.86 | 35 |
21 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
20 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
19 Feb 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
16 Feb 2024 | 64.33 | 65.00 | 64.33 | 65.00 | 65.00 | 8 |
15 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
14 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
13 Feb 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
12 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
09 Feb 2024 | 63.67 | 64.00 | 63.67 | 64.00 | 64.00 | 250 |
08 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
07 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
06 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
05 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
02 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
01 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
31 Jan 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
30 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
29 Jan 2024 | 59.40 | 60.25 | 59.40 | 60.25 | 60.25 | 9 |
26 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
25 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
24 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
23 Jan 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
22 Jan 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
19 Jan 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
18 Jan 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
17 Jan 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
16 Jan 2024 | 60.00 | 60.00 | 59.92 | 59.92 | 59.92 | 7 |
15 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
12 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
11 Jan 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
10 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
09 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
08 Jan 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
05 Jan 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
04 Jan 2024 | 62.91 | 63.13 | 62.91 | 63.13 | 63.13 | 8 |
03 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
02 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
29 Dec 2023 | 71.61 | 71.94 | 71.61 | 71.94 | 71.94 | - |
28 Dec 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
27 Dec 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
22 Dec 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
21 Dec 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
20 Dec 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
19 Dec 2023 | 67.41 | 70.62 | 67.41 | 70.62 | 70.62 | 150 |
18 Dec 2023 | 67.89 | 67.89 | 67.83 | 67.83 | 67.83 | 30 |
15 Dec 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
14 Dec 2023 | 64.74 | 67.98 | 64.74 | 67.91 | 67.91 | 34 |
13 Dec 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
12 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |