Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 91.95 | 91.95 | 51 |
17 May 2024 | 94.38 | 96.54 | 93.79 | 94.94 | 94.94 | 3,568 |
16 May 2024 | 97.60 | 97.84 | 94.82 | 95.49 | 95.49 | 3,132 |
15 May 2024 | 92.00 | 97.55 | 92.00 | 95.99 | 95.99 | 7,045 |
14 May 2024 | 90.30 | 91.32 | 87.96 | 91.28 | 91.28 | 8,645 |
13 May 2024 | 94.34 | 95.67 | 92.28 | 92.35 | 92.35 | 5,378 |
10 May 2024 | 94.75 | 96.20 | 92.14 | 92.97 | 92.97 | 10,156 |
09 May 2024 | 89.93 | 93.17 | 89.56 | 92.07 | 92.07 | 10,305 |
08 May 2024 | 79.00 | 90.80 | 79.00 | 90.75 | 90.75 | 10,142 |
07 May 2024 | 83.08 | 84.51 | 81.63 | 81.63 | 81.63 | 2,919 |
03 May 2024 | 81.00 | 82.74 | 80.29 | 82.62 | 82.62 | 4,948 |
02 May 2024 | 77.70 | 80.32 | 76.17 | 80.24 | 80.24 | 4,403 |
01 May 2024 | 75.92 | 77.18 | 74.87 | 77.18 | 77.18 | 880 |
30 Apr 2024 | 78.04 | 78.47 | 76.08 | 76.88 | 76.88 | 5,029 |
29 Apr 2024 | 74.30 | 76.98 | 73.05 | 76.71 | 76.71 | 16,818 |
26 Apr 2024 | 72.67 | 73.55 | 71.64 | 73.23 | 73.23 | 13,887 |
25 Apr 2024 | 67.62 | 72.90 | 67.36 | 72.90 | 72.90 | 35,500 |
24 Apr 2024 | 69.84 | 71.10 | 69.16 | 70.16 | 70.16 | 25,675 |
23 Apr 2024 | 67.00 | 69.14 | 66.91 | 68.65 | 68.65 | 7,962 |
22 Apr 2024 | 66.77 | 67.84 | 65.37 | 67.41 | 67.41 | 2,516 |
19 Apr 2024 | 65.51 | 66.86 | 64.39 | 65.59 | 65.59 | 14,759 |
18 Apr 2024 | 69.08 | 69.08 | 64.95 | 65.09 | 65.09 | 6,658 |
17 Apr 2024 | 68.62 | 68.83 | 67.28 | 68.64 | 68.64 | 2,461 |
16 Apr 2024 | 68.28 | 68.51 | 65.65 | 67.96 | 67.96 | 12,854 |
15 Apr 2024 | 70.83 | 72.45 | 69.29 | 69.42 | 69.42 | 6,892 |
12 Apr 2024 | 72.15 | 72.29 | 69.46 | 70.19 | 70.19 | 11,368 |
11 Apr 2024 | 70.97 | 71.74 | 70.19 | 71.50 | 71.50 | 17,613 |
10 Apr 2024 | 68.51 | 71.25 | 67.62 | 70.90 | 70.90 | 57,612 |
09 Apr 2024 | 75.35 | 75.55 | 68.95 | 69.68 | 69.68 | 81,142 |
08 Apr 2024 | 74.93 | 75.25 | 71.93 | 74.85 | 74.85 | 28,108 |
05 Apr 2024 | 70.88 | 75.60 | 69.91 | 74.82 | 74.82 | 10,030 |
04 Apr 2024 | 74.95 | 75.40 | 72.52 | 72.52 | 72.52 | 14,147 |
03 Apr 2024 | 71.55 | 74.11 | 71.41 | 73.76 | 73.76 | 25,899 |
02 Apr 2024 | 69.95 | 70.94 | 69.36 | 70.89 | 70.89 | 10,591 |
28 Mar 2024 | 68.15 | 69.66 | 67.97 | 69.36 | 69.36 | 1,837 |
27 Mar 2024 | 68.94 | 69.38 | 67.40 | 67.50 | 67.50 | 15,258 |
26 Mar 2024 | 71.38 | 73.02 | 68.42 | 68.42 | 68.42 | 8,162 |
25 Mar 2024 | 69.64 | 72.37 | 68.56 | 72.25 | 72.25 | 4,065 |
22 Mar 2024 | 68.50 | 68.96 | 66.29 | 68.81 | 68.81 | 5,467 |
21 Mar 2024 | 67.74 | 69.21 | 67.37 | 68.89 | 68.89 | 8,785 |
20 Mar 2024 | 64.09 | 66.67 | 63.98 | 66.61 | 66.61 | 9,906 |
19 Mar 2024 | 62.38 | 64.70 | 62.01 | 63.69 | 63.69 | 6,911 |
19 Mar 2024 | 0.215 Dividend | |||||
18 Mar 2024 | 62.19 | 62.70 | 61.01 | 62.70 | 62.48 | 1,200 |
15 Mar 2024 | 62.99 | 63.05 | 60.78 | 61.33 | 61.12 | 14,963 |
14 Mar 2024 | 61.48 | 63.15 | 61.40 | 62.67 | 62.46 | 2,294 |
13 Mar 2024 | 58.69 | 61.66 | 58.69 | 61.18 | 60.97 | 1,278 |
12 Mar 2024 | 58.46 | 59.30 | 58.04 | 59.27 | 59.06 | 2,469 |
11 Mar 2024 | 60.24 | 60.50 | 57.53 | 58.57 | 58.37 | 4,187 |
08 Mar 2024 | 61.62 | 62.07 | 57.61 | 59.56 | 59.35 | 7,706 |
07 Mar 2024 | 61.42 | 61.71 | 60.62 | 61.65 | 61.44 | 2,297 |
06 Mar 2024 | 59.48 | 61.16 | 59.38 | 60.53 | 60.32 | 5,882 |
05 Mar 2024 | 56.99 | 59.62 | 56.85 | 58.79 | 58.59 | 4,553 |
04 Mar 2024 | 55.82 | 57.25 | 55.20 | 57.24 | 57.04 | 2,284 |
01 Mar 2024 | 54.40 | 54.58 | 53.57 | 53.74 | 53.55 | 1,932 |
29 Feb 2024 | 53.25 | 55.93 | 53.16 | 54.15 | 53.97 | 4,822 |
28 Feb 2024 | 49.99 | 52.78 | 49.84 | 52.62 | 52.44 | 10,825 |
27 Feb 2024 | 48.49 | 50.75 | 48.30 | 50.22 | 50.05 | 3,163 |
26 Feb 2024 | 48.82 | 49.46 | 48.65 | 48.68 | 48.51 | 2,443 |
23 Feb 2024 | 51.36 | 51.36 | 47.64 | 48.38 | 48.22 | 1,200 |
22 Feb 2024 | 46.65 | 47.99 | 46.65 | 47.78 | 47.62 | 624 |
21 Feb 2024 | 46.18 | 47.31 | 46.18 | 46.21 | 46.05 | 4,172 |
20 Feb 2024 | 45.66 | 46.89 | 45.58 | 46.17 | 46.01 | 3,316 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 45.19 | 46.26 | 45.19 | 45.81 | 45.65 | 2,700 |
15 Feb 2024 | 44.27 | 44.97 | 44.27 | 44.95 | 44.80 | 463 |
14 Feb 2024 | 44.83 | 44.96 | 44.04 | 44.47 | 44.32 | 1,062 |
13 Feb 2024 | 42.56 | 44.06 | 42.52 | 43.92 | 43.77 | 2,446 |
12 Feb 2024 | 43.21 | 43.47 | 42.23 | 43.01 | 42.86 | 3,128 |
09 Feb 2024 | 43.19 | 43.49 | 43.10 | 43.26 | 43.11 | 1,043 |
08 Feb 2024 | 43.60 | 43.64 | 42.67 | 42.91 | 42.76 | 931 |
07 Feb 2024 | 43.43 | 43.85 | 43.36 | 43.76 | 43.61 | 124 |
06 Feb 2024 | 43.20 | 43.79 | 43.01 | 43.41 | 43.26 | 233 |
05 Feb 2024 | 44.04 | 44.04 | 42.94 | 43.37 | 43.22 | 1,206 |
02 Feb 2024 | 43.08 | 44.87 | 42.75 | 44.57 | 44.42 | 1,438 |
01 Feb 2024 | 41.08 | 41.62 | 40.95 | 41.62 | 41.48 | 1,013 |
31 Jan 2024 | 41.32 | 41.62 | 41.16 | 41.16 | 41.02 | 511 |
30 Jan 2024 | 40.63 | 41.10 | 40.59 | 41.10 | 40.96 | 330 |
29 Jan 2024 | 40.82 | 40.82 | 40.58 | 40.58 | 40.44 | 1,626 |
26 Jan 2024 | 40.35 | 40.80 | 40.35 | 40.48 | 40.34 | 556 |
25 Jan 2024 | 39.74 | 40.49 | 39.74 | 40.49 | 40.35 | 1,717 |
24 Jan 2024 | 40.18 | 40.18 | 39.45 | 39.47 | 39.33 | 2,281 |
23 Jan 2024 | 39.94 | 40.22 | 39.60 | 39.60 | 39.46 | 1,976 |
22 Jan 2024 | 40.25 | 40.46 | 40.07 | 40.19 | 40.05 | 7,927 |
19 Jan 2024 | 39.55 | 39.93 | 39.46 | 39.81 | 39.68 | 1,062 |
18 Jan 2024 | 39.67 | 39.92 | 39.10 | 39.22 | 39.09 | 1,194 |
17 Jan 2024 | 39.18 | 39.99 | 39.08 | 39.56 | 39.43 | 461 |
16 Jan 2024 | 38.95 | 39.65 | 38.95 | 39.38 | 39.24 | 2,413 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 39.15 | 39.35 | 39.09 | 39.29 | 39.16 | 1,082 |
11 Jan 2024 | 38.35 | 38.85 | 38.15 | 38.85 | 38.72 | 3,647 |
10 Jan 2024 | 39.57 | 39.58 | 38.79 | 38.89 | 38.76 | 368 |
09 Jan 2024 | 38.62 | 39.48 | 38.62 | 39.48 | 39.34 | 181 |
08 Jan 2024 | 38.66 | 39.12 | 38.53 | 39.08 | 38.95 | 1,281 |
05 Jan 2024 | 38.59 | 39.02 | 38.59 | 38.74 | 38.61 | 349 |
04 Jan 2024 | 38.45 | 38.58 | 38.45 | 38.49 | 38.36 | 646 |
03 Jan 2024 | 38.14 | 38.28 | 37.89 | 38.10 | 37.97 | 1,410 |
02 Jan 2024 | 38.43 | 38.43 | 38.14 | 38.14 | 38.01 | 1,524 |
29 Dec 2023 | 38.80 | 38.85 | 38.36 | 38.36 | 38.23 | 825 |
28 Dec 2023 | 38.47 | 38.82 | 38.18 | 38.75 | 38.62 | 470 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |