Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8,400 |
30 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,057,800 |
29 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 58,500 |
26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 254,600 |
25 Apr 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 405,400 |
24 Apr 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 568,900 |
23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20,000 |
22 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 169,000 |
19 Apr 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 176,200 |
18 Apr 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 60,500 |
17 Apr 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 32,900 |
16 Apr 2024 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | 564,700 |
05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 92,900 |
04 Apr 2024 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | 524,900 |
03 Apr 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,144,600 |
02 Apr 2024 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 988,900 |
01 Apr 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,560,600 |
28 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,468,400 |
27 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4,326,200 |
26 Mar 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 8,910,500 |
25 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,030,300 |
22 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 112,200 |
21 Mar 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,011,400 |
20 Mar 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 654,400 |
19 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 187,700 |
18 Mar 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 752,700 |
15 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 278,500 |
14 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 528,200 |
13 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 202,500 |
08 Mar 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 549,500 |
07 Mar 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,036,000 |
06 Mar 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 646,100 |
05 Mar 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 315,700 |
04 Mar 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,233,100 |
01 Mar 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 756,400 |
29 Feb 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 608,500 |
28 Feb 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 870,200 |
27 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 166,600 |
26 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 950,200 |
23 Feb 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,104,900 |
22 Feb 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 933,800 |
21 Feb 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,543,500 |
20 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 322,800 |
19 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 487,900 |
16 Feb 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 796,900 |
15 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 889,000 |
13 Feb 2024 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 676,600 |
12 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 564,900 |
07 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 291,800 |
06 Feb 2024 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | 940,800 |
05 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 608,100 |
02 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 502,300 |
01 Feb 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,408,600 |
31 Jan 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 486,500 |
30 Jan 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,205,900 |
29 Jan 2024 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 3,507,700 |
26 Jan 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 479,800 |
25 Jan 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 627,200 |
24 Jan 2024 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 11,661,400 |
23 Jan 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,961,800 |
22 Jan 2024 | 79.00 | 80.00 | 71.00 | 76.00 | 76.00 | 6,206,900 |
19 Jan 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,112,100 |
18 Jan 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 556,600 |
17 Jan 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,218,500 |
16 Jan 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 326,000 |
15 Jan 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 348,800 |
12 Jan 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,972,000 |
11 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 721,300 |
10 Jan 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,256,000 |
09 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 513,500 |
08 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 668,700 |
05 Jan 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,234,500 |
04 Jan 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 932,200 |
03 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 784,100 |
02 Jan 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 925,200 |
29 Dec 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 384,200 |
28 Dec 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 382,900 |
27 Dec 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,617,100 |
22 Dec 2023 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,067,800 |
21 Dec 2023 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 8,372,200 |
20 Dec 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 559,600 |
19 Dec 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 484,100 |
18 Dec 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 767,000 |
15 Dec 2023 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 407,500 |
14 Dec 2023 | 79.00 | 87.00 | 79.00 | 80.00 | 80.00 | 2,822,900 |
13 Dec 2023 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 994,100 |
12 Dec 2023 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 4,598,400 |
11 Dec 2023 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1,140,800 |
08 Dec 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,852,000 |
07 Dec 2023 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 646,000 |
06 Dec 2023 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 943,800 |
05 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 951,700 |
04 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1,167,700 |
01 Dec 2023 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3,908,600 |
30 Nov 2023 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | 6,412,700 |
29 Nov 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1,143,400 |
28 Nov 2023 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 2,814,100 |
27 Nov 2023 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,601,000 |
24 Nov 2023 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 5,074,700 |
23 Nov 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,621,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |