Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 63.00 | 63.00 | 306,000 |
01 May 2024 | 63.00 | 66.00 | 62.00 | 62.80 | 62.80 | 354,590 |
30 Apr 2024 | 64.50 | 65.00 | 62.16 | 63.00 | 63.00 | 638,566 |
29 Apr 2024 | 64.50 | 65.00 | 64.40 | 64.50 | 64.50 | 54,668 |
26 Apr 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 73,710 |
25 Apr 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | 483,033 |
24 Apr 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 332,179 |
23 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 490,602 |
22 Apr 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 95,576 |
19 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 116,956 |
18 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 80,249 |
17 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 196,341 |
16 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.80 | 65.80 | 108,237 |
15 Apr 2024 | 65.00 | 66.00 | 64.02 | 66.00 | 66.00 | 79,463 |
12 Apr 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 74,378 |
11 Apr 2024 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 61,972 |
10 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 95,169 |
09 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 55,218 |
08 Apr 2024 | 65.50 | 66.00 | 64.02 | 65.00 | 65.00 | 128,227 |
05 Apr 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | 77,679 |
04 Apr 2024 | 65.50 | 66.25 | 64.65 | 65.50 | 65.50 | 91,106 |
03 Apr 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 94,343 |
02 Apr 2024 | 65.00 | 66.00 | 64.10 | 66.00 | 66.00 | 32,034 |
28 Mar 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 122,086 |
27 Mar 2024 | 65.00 | 66.00 | 64.38 | 65.00 | 65.00 | 47,723 |
26 Mar 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 100,038 |
25 Mar 2024 | 64.50 | 67.00 | 64.02 | 65.00 | 65.00 | 80,085 |
22 Mar 2024 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 77,636 |
21 Mar 2024 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | 95,785 |
20 Mar 2024 | 63.50 | 65.00 | 62.10 | 64.00 | 64.00 | 64,085 |
19 Mar 2024 | 63.50 | 65.00 | 62.80 | 64.00 | 64.00 | 42,023 |
18 Mar 2024 | 63.50 | 64.90 | 62.25 | 64.00 | 64.00 | 26,932 |
15 Mar 2024 | 64.00 | 65.00 | 62.70 | 63.00 | 63.00 | 56,541 |
14 Mar 2024 | 64.00 | 64.44 | 63.16 | 64.00 | 64.00 | 19,923 |
13 Mar 2024 | 63.50 | 65.00 | 62.67 | 63.00 | 63.00 | 144,025 |
12 Mar 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 162,929 |
11 Mar 2024 | 63.50 | 65.00 | 62.25 | 62.80 | 62.80 | 55,758 |
08 Mar 2024 | 63.50 | 64.90 | 62.00 | 63.50 | 63.50 | 13,887 |
07 Mar 2024 | 63.00 | 64.00 | 62.00 | 63.50 | 63.50 | 80,105 |
06 Mar 2024 | 62.50 | 65.00 | 61.50 | 63.80 | 63.80 | 96,574 |
05 Mar 2024 | 62.50 | 64.00 | 60.00 | 63.00 | 63.00 | 53,915 |
04 Mar 2024 | 63.50 | 64.00 | 61.80 | 62.00 | 62.00 | 128,990 |
01 Mar 2024 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 64,421 |
29 Feb 2024 | 60.50 | 65.00 | 60.75 | 63.00 | 63.00 | 79,946 |
28 Feb 2024 | 69.00 | 70.00 | 59.00 | 61.00 | 61.00 | 1,017,460 |
27 Feb 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 74,739 |
26 Feb 2024 | 67.50 | 69.00 | 67.66 | 68.00 | 68.00 | 15,134 |
23 Feb 2024 | 66.00 | 68.40 | 65.50 | 68.40 | 68.40 | 93,806 |
22 Feb 2024 | 64.00 | 66.00 | 63.25 | 65.00 | 65.00 | 27,884 |
21 Feb 2024 | 63.00 | 65.00 | 61.25 | 64.00 | 64.00 | 147,678 |
20 Feb 2024 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 134,999 |
19 Feb 2024 | 60.50 | 63.00 | 60.00 | 61.00 | 61.00 | 371,451 |
16 Feb 2024 | 63.00 | 65.00 | 60.00 | 60.40 | 60.40 | 827,196 |
15 Feb 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 383,886 |
14 Feb 2024 | 64.00 | 65.00 | 61.06 | 61.20 | 61.20 | 269,692 |
13 Feb 2024 | 65.00 | 66.00 | 63.01 | 63.80 | 63.80 | 554,447 |
12 Feb 2024 | 67.50 | 69.00 | 65.00 | 66.00 | 66.00 | 430,626 |
09 Feb 2024 | 69.00 | 70.00 | 66.01 | 67.00 | 67.00 | 563,088 |
08 Feb 2024 | 65.00 | 66.00 | 64.01 | 65.00 | 65.00 | 29,770 |
07 Feb 2024 | 66.00 | 67.00 | 64.00 | 64.60 | 64.60 | 63,838 |
06 Feb 2024 | 65.50 | 65.60 | 64.00 | 65.50 | 65.50 | 92,581 |
05 Feb 2024 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 166,943 |
02 Feb 2024 | 66.00 | 68.40 | 63.15 | 66.00 | 66.00 | 108,720 |
01 Feb 2024 | 70.50 | 69.36 | 65.00 | 67.00 | 67.00 | 150,439 |
31 Jan 2024 | 70.50 | 71.00 | 69.01 | 70.50 | 70.50 | 46,451 |
30 Jan 2024 | 70.50 | 72.00 | 69.66 | 72.00 | 72.00 | 53,898 |
29 Jan 2024 | 70.50 | 72.00 | 69.66 | 71.00 | 71.00 | 80,522 |
26 Jan 2024 | 70.50 | 69.65 | 69.65 | 70.50 | 70.50 | 175 |
25 Jan 2024 | 70.00 | 71.00 | 70.60 | 70.00 | 70.00 | 9,628 |
24 Jan 2024 | 70.50 | 71.55 | 69.13 | 70.00 | 70.00 | 40,577 |
23 Jan 2024 | 68.00 | 72.00 | 67.70 | 70.40 | 70.40 | 125,074 |
22 Jan 2024 | 68.00 | 69.00 | 67.68 | 68.00 | 68.00 | 7,304 |
19 Jan 2024 | 68.00 | 68.95 | 67.41 | 68.00 | 68.00 | 4,047 |
18 Jan 2024 | 68.00 | 69.60 | 67.00 | 69.60 | 69.60 | 17,870 |
17 Jan 2024 | 70.00 | 69.60 | 67.00 | 68.00 | 68.00 | 106,315 |
16 Jan 2024 | 70.00 | 70.40 | 69.00 | 70.00 | 70.00 | 96,580 |
15 Jan 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 31,863 |
12 Jan 2024 | 70.50 | 70.60 | 69.55 | 70.40 | 70.40 | 91,329 |
11 Jan 2024 | 70.00 | 72.00 | 69.57 | 70.60 | 70.60 | 179,973 |
10 Jan 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | 133,738 |
09 Jan 2024 | 71.50 | 75.00 | 69.00 | 70.40 | 70.40 | 160,146 |
08 Jan 2024 | 72.00 | 75.00 | 70.00 | 72.60 | 72.60 | 62,676 |
05 Jan 2024 | 70.00 | 72.00 | 69.60 | 72.00 | 72.00 | 160,981 |
04 Jan 2024 | 70.00 | 72.00 | 69.55 | 70.00 | 70.00 | 63,144 |
03 Jan 2024 | 68.00 | 71.25 | 69.00 | 70.00 | 70.00 | 79,125 |
02 Jan 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 112,970 |
29 Dec 2023 | 68.00 | 70.00 | 67.05 | 68.00 | 68.00 | 26,404 |
28 Dec 2023 | 67.50 | 69.20 | 66.30 | 69.20 | 69.20 | 76,027 |
27 Dec 2023 | 67.50 | 69.00 | 66.30 | 69.00 | 69.00 | 173,896 |
22 Dec 2023 | 62.50 | 69.00 | 63.00 | 67.50 | 67.50 | 150,379 |
21 Dec 2023 | 60.50 | 63.20 | 60.00 | 63.20 | 63.20 | 51,858 |
20 Dec 2023 | 58.00 | 61.95 | 58.00 | 60.50 | 60.50 | 171,622 |
19 Dec 2023 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 52,375 |
18 Dec 2023 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 549,080 |
15 Dec 2023 | 57.00 | 57.95 | 56.17 | 57.00 | 57.00 | 126,917 |
14 Dec 2023 | 57.00 | 58.00 | 56.10 | 57.00 | 57.00 | 146,026 |
13 Dec 2023 | 57.00 | 58.00 | 56.39 | 57.00 | 57.00 | 11,897 |
12 Dec 2023 | 57.00 | 58.00 | 56.01 | 58.00 | 58.00 | 49,647 |
11 Dec 2023 | 57.00 | 57.44 | 56.01 | 57.00 | 57.00 | 139,703 |
08 Dec 2023 | 57.00 | 57.44 | 56.25 | 57.00 | 57.00 | 60,488 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |