Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
08 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
07 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
06 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 40 |
03 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
02 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
30 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
29 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 56 |
26 Apr 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 8 |
25 Apr 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 25 |
24 Apr 2024 | 58.00 | 59.50 | 58.00 | 58.50 | 58.50 | 35 |
23 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 100 |
22 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
19 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
18 Apr 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 150 |
17 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
16 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
15 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
12 Apr 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 200 |
11 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
10 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
09 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
05 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
04 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
03 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
02 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
28 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
27 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
26 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 25 |
25 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
22 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
21 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 43 |
20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
19 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
15 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
14 Mar 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 8 |
13 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
12 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
11 Mar 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 100 |
08 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
07 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
06 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
05 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 71 |
04 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 750 |
01 Mar 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 17 |
29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
28 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
27 Feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 10 |
26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
23 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
22 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
21 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 250 |
20 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
19 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
16 Feb 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 110 |
15 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
14 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
13 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 Feb 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 80 |
09 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
08 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
07 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
05 Feb 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 510 |
02 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
01 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
31 Jan 2024 | 55.00 | 56.50 | 55.00 | 55.50 | 55.50 | 42 |
30 Jan 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 40 |
29 Jan 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,025 |
26 Jan 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 60 |
25 Jan 2024 | 55.50 | 57.50 | 55.50 | 55.50 | 55.50 | 430 |
24 Jan 2024 | 59.50 | 59.50 | 55.00 | 56.00 | 56.00 | 1,058 |
23 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
22 Jan 2024 | 56.50 | 58.50 | 56.50 | 57.50 | 57.50 | 26 |
19 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 200 |
18 Jan 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 50 |
17 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
16 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
12 Jan 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 150 |
11 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
10 Jan 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 48 |
09 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
08 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
05 Jan 2024 | 54.00 | 55.00 | 53.50 | 53.50 | 53.50 | 220 |
04 Jan 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 100 |
03 Jan 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 20 |
02 Jan 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 234 |
29 Dec 2023 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 50 |
28 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
27 Dec 2023 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 10 |
22 Dec 2023 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 105 |
21 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
20 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
19 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
18 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
15 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |