Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.43 | 71.76 | 64.33 | 64.52 | 64.52 | 1,069 |
02 May 2024 | 64.00 | 65.71 | 62.99 | 65.50 | 65.50 | 875 |
30 Apr 2024 | 70.05 | 70.38 | 68.01 | 68.39 | 68.39 | 172 |
29 Apr 2024 | 69.32 | 70.54 | 69.32 | 69.82 | 69.82 | 40 |
26 Apr 2024 | 68.75 | 70.05 | 68.51 | 69.45 | 69.45 | 54 |
25 Apr 2024 | 67.81 | 68.13 | 66.86 | 67.90 | 67.90 | 146 |
24 Apr 2024 | 70.74 | 71.40 | 68.85 | 69.42 | 69.42 | 43 |
23 Apr 2024 | 67.12 | 70.06 | 66.79 | 70.06 | 70.06 | 589 |
22 Apr 2024 | 65.81 | 67.22 | 65.81 | 67.22 | 67.22 | 103 |
19 Apr 2024 | 67.11 | 67.11 | 65.57 | 65.69 | 65.69 | 171 |
18 Apr 2024 | 68.89 | 69.30 | 67.56 | 67.56 | 67.56 | 336 |
17 Apr 2024 | 69.29 | 69.62 | 68.21 | 68.91 | 68.91 | 328 |
16 Apr 2024 | 69.01 | 69.38 | 66.96 | 68.85 | 68.85 | 502 |
15 Apr 2024 | 71.70 | 72.51 | 68.93 | 68.93 | 68.93 | 154 |
12 Apr 2024 | 74.41 | 74.99 | 71.98 | 71.99 | 71.99 | 2 |
11 Apr 2024 | 72.78 | 74.48 | 72.67 | 74.48 | 74.48 | 125 |
10 Apr 2024 | 73.41 | 73.49 | 72.53 | 73.31 | 73.31 | 27 |
09 Apr 2024 | 72.60 | 73.27 | 71.84 | 73.27 | 73.27 | 299 |
08 Apr 2024 | 70.86 | 72.06 | 70.19 | 72.05 | 72.05 | 98 |
05 Apr 2024 | 69.01 | 71.08 | 68.00 | 70.99 | 70.99 | 611 |
04 Apr 2024 | 72.46 | 72.46 | 69.01 | 69.01 | 69.01 | 1,957 |
03 Apr 2024 | 73.01 | 73.69 | 73.01 | 73.22 | 73.22 | 436 |
02 Apr 2024 | 76.70 | 76.70 | 72.52 | 73.37 | 73.37 | 1,089 |
28 Mar 2024 | 77.03 | 78.00 | 77.03 | 77.97 | 77.97 | 105 |
27 Mar 2024 | 77.31 | 78.77 | 76.44 | 76.63 | 76.63 | 295 |
26 Mar 2024 | 76.17 | 78.31 | 76.17 | 77.27 | 77.27 | 151 |
25 Mar 2024 | 75.01 | 77.03 | 74.10 | 76.00 | 76.00 | 262 |
22 Mar 2024 | 77.60 | 77.60 | 74.55 | 74.55 | 74.55 | 275 |
21 Mar 2024 | 75.24 | 77.53 | 75.24 | 77.02 | 77.02 | 487 |
20 Mar 2024 | 72.48 | 74.46 | 72.24 | 74.46 | 74.46 | 421 |
19 Mar 2024 | 74.01 | 74.01 | 71.92 | 72.65 | 72.65 | 506 |
18 Mar 2024 | 73.40 | 74.88 | 73.14 | 74.11 | 74.11 | 801 |
15 Mar 2024 | 73.91 | 74.98 | 73.25 | 73.25 | 73.25 | 2,890 |
14 Mar 2024 | 79.14 | 79.55 | 74.00 | 74.25 | 74.25 | 396 |
13 Mar 2024 | 74.61 | 79.46 | 74.34 | 77.96 | 77.96 | 1,873 |
12 Mar 2024 | 74.87 | 75.46 | 74.12 | 74.54 | 74.54 | 459 |
11 Mar 2024 | 74.01 | 75.26 | 73.70 | 74.45 | 74.45 | 387 |
08 Mar 2024 | 70.13 | 74.52 | 70.13 | 73.84 | 73.84 | 862 |
07 Mar 2024 | 68.84 | 70.60 | 68.84 | 70.47 | 70.47 | 106 |
06 Mar 2024 | 69.01 | 70.43 | 69.01 | 69.05 | 69.05 | 195 |
05 Mar 2024 | 70.42 | 70.42 | 67.98 | 68.37 | 68.37 | 297 |
04 Mar 2024 | 73.02 | 73.62 | 70.77 | 71.05 | 71.05 | 274 |
01 Mar 2024 | 73.33 | 73.33 | 72.39 | 73.27 | 73.27 | 50 |
29 Feb 2024 | 72.20 | 74.17 | 72.20 | 73.43 | 73.43 | 196 |
28 Feb 2024 | 71.44 | 73.41 | 71.44 | 72.09 | 72.09 | 94 |
27 Feb 2024 | 69.29 | 71.64 | 68.73 | 71.61 | 71.61 | 613 |
26 Feb 2024 | 73.50 | 73.50 | 68.72 | 68.72 | 68.72 | 880 |
23 Feb 2024 | 72.20 | 75.19 | 70.85 | 72.87 | 72.87 | 4,624 |
22 Feb 2024 | 60.67 | 62.90 | 60.60 | 62.73 | 62.73 | 1,455 |
21 Feb 2024 | 60.41 | 60.71 | 59.00 | 59.45 | 59.45 | 82 |
20 Feb 2024 | 60.61 | 60.99 | 60.01 | 60.66 | 60.66 | 20 |
19 Feb 2024 | 60.37 | 61.39 | 60.37 | 60.56 | 60.56 | 193 |
16 Feb 2024 | 64.34 | 64.87 | 60.98 | 60.98 | 60.98 | 195 |
15 Feb 2024 | 63.01 | 64.54 | 63.01 | 64.27 | 64.27 | 303 |
14 Feb 2024 | 60.71 | 62.76 | 60.71 | 62.76 | 62.76 | 374 |
13 Feb 2024 | 64.01 | 64.21 | 60.00 | 60.21 | 60.21 | 322 |
12 Feb 2024 | 61.80 | 64.41 | 61.02 | 63.83 | 63.83 | 292 |
09 Feb 2024 | 63.67 | 64.74 | 61.97 | 61.97 | 61.97 | 195 |
08 Feb 2024 | 62.81 | 64.23 | 62.64 | 63.74 | 63.74 | 793 |
07 Feb 2024 | 62.02 | 63.36 | 61.92 | 63.28 | 63.28 | 30 |
06 Feb 2024 | 61.08 | 63.77 | 61.08 | 62.34 | 62.34 | 647 |
05 Feb 2024 | 62.78 | 62.81 | 61.07 | 61.38 | 61.38 | 160 |
02 Feb 2024 | 62.62 | 62.93 | 60.53 | 62.93 | 62.93 | 175 |
01 Feb 2024 | 60.45 | 61.69 | 59.76 | 60.99 | 60.99 | 199 |
31 Jan 2024 | 61.72 | 62.22 | 60.04 | 60.04 | 60.04 | 94 |
30 Jan 2024 | 63.62 | 65.57 | 62.64 | 62.75 | 62.75 | 492 |
29 Jan 2024 | 59.99 | 63.35 | 59.43 | 63.35 | 63.35 | 315 |
26 Jan 2024 | 57.01 | 60.15 | 57.01 | 59.70 | 59.70 | 610 |
25 Jan 2024 | 57.11 | 57.72 | 57.00 | 57.51 | 57.51 | 312 |
24 Jan 2024 | 61.79 | 61.91 | 57.47 | 57.47 | 57.47 | 714 |
23 Jan 2024 | 61.07 | 62.03 | 60.72 | 60.89 | 60.89 | 77 |
22 Jan 2024 | 60.61 | 62.80 | 60.61 | 61.10 | 61.10 | 233 |
19 Jan 2024 | 59.31 | 60.44 | 58.88 | 60.44 | 60.44 | 637 |
18 Jan 2024 | 58.46 | 60.29 | 58.23 | 59.16 | 59.16 | 109 |
17 Jan 2024 | 59.41 | 59.41 | 57.30 | 58.48 | 58.48 | 339 |
16 Jan 2024 | 59.92 | 60.18 | 59.14 | 59.85 | 59.85 | 35 |
15 Jan 2024 | 60.11 | 60.49 | 59.23 | 59.23 | 59.23 | 217 |
12 Jan 2024 | 61.31 | 61.33 | 60.66 | 60.66 | 60.66 | 105 |
11 Jan 2024 | 62.80 | 63.03 | 60.81 | 61.67 | 61.67 | 277 |
10 Jan 2024 | 63.96 | 63.96 | 61.66 | 61.80 | 61.80 | 114 |
09 Jan 2024 | 63.20 | 64.49 | 62.71 | 63.56 | 63.56 | 427 |
08 Jan 2024 | 60.86 | 63.04 | 60.86 | 62.99 | 62.99 | 63 |
05 Jan 2024 | 62.17 | 62.39 | 61.01 | 61.01 | 61.01 | 211 |
04 Jan 2024 | 62.91 | 62.91 | 61.50 | 62.11 | 62.11 | 188 |
03 Jan 2024 | 65.51 | 65.51 | 62.13 | 62.47 | 62.47 | 759 |
02 Jan 2024 | 69.20 | 70.70 | 65.50 | 65.50 | 65.50 | 1,045 |
29 Dec 2023 | 71.61 | 71.97 | 71.61 | 71.97 | 71.97 | 112 |
28 Dec 2023 | 71.51 | 72.37 | 71.47 | 71.70 | 71.70 | 489 |
27 Dec 2023 | 70.99 | 71.50 | 70.50 | 71.35 | 71.35 | 198 |
22 Dec 2023 | 69.41 | 70.21 | 69.38 | 69.92 | 69.92 | 45 |
21 Dec 2023 | 69.81 | 70.49 | 69.30 | 69.74 | 69.74 | 59 |
20 Dec 2023 | 70.38 | 72.00 | 69.70 | 69.75 | 69.75 | 402 |
19 Dec 2023 | 67.41 | 70.59 | 67.41 | 70.17 | 70.17 | 162 |
18 Dec 2023 | 67.90 | 68.50 | 67.34 | 67.63 | 67.63 | 533 |
15 Dec 2023 | 67.81 | 69.02 | 67.49 | 67.99 | 67.99 | 663 |
14 Dec 2023 | 64.79 | 68.15 | 64.03 | 67.68 | 67.68 | 818 |
13 Dec 2023 | 64.41 | 64.89 | 62.01 | 64.28 | 64.28 | 828 |
12 Dec 2023 | 63.72 | 64.36 | 63.70 | 64.09 | 64.09 | 439 |
11 Dec 2023 | 65.00 | 65.38 | 63.57 | 63.57 | 63.57 | 450 |
08 Dec 2023 | 63.05 | 65.41 | 63.03 | 64.18 | 64.18 | 542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |