Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 56.51 | 56.51 | 30 |
09 May 2024 | 55.91 | 56.26 | 55.14 | 56.26 | 56.26 | 159 |
08 May 2024 | 55.82 | 56.25 | 55.27 | 55.76 | 55.76 | 215 |
07 May 2024 | 56.91 | 57.50 | 56.64 | 56.77 | 56.77 | 417 |
03 May 2024 | 55.73 | 55.90 | 55.54 | 55.89 | 55.89 | 239 |
02 May 2024 | 53.97 | 54.35 | 52.76 | 53.15 | 53.15 | 76 |
01 May 2024 | 53.90 | 54.23 | 52.74 | 53.83 | 53.83 | 400 |
30 Apr 2024 | 57.51 | 59.25 | 56.48 | 56.48 | 56.48 | 1,702 |
29 Apr 2024 | 59.15 | 60.57 | 58.66 | 60.57 | 60.57 | 940 |
26 Apr 2024 | 58.06 | 58.06 | 57.55 | 57.55 | 57.55 | 122 |
25 Apr 2024 | 56.15 | 57.71 | 56.15 | 57.71 | 57.71 | 208 |
24 Apr 2024 | 57.65 | 58.23 | 56.35 | 56.49 | 56.49 | 334 |
23 Apr 2024 | 54.98 | 56.57 | 54.69 | 56.57 | 56.57 | 57 |
22 Apr 2024 | 55.55 | 55.73 | 54.57 | 55.05 | 55.05 | 537 |
19 Apr 2024 | 55.53 | 56.15 | 54.79 | 54.79 | 54.79 | 324 |
18 Apr 2024 | 56.76 | 57.60 | 55.92 | 56.58 | 56.58 | 357 |
17 Apr 2024 | 58.85 | 58.85 | 56.97 | 57.65 | 57.65 | 88 |
16 Apr 2024 | 58.36 | 58.96 | 58.23 | 58.37 | 58.37 | 60 |
15 Apr 2024 | 60.43 | 60.63 | 59.72 | 59.72 | 59.72 | 2,271 |
12 Apr 2024 | 60.75 | 61.81 | 60.15 | 60.17 | 60.17 | 524 |
11 Apr 2024 | 60.24 | 61.59 | 59.89 | 61.45 | 61.45 | 324 |
10 Apr 2024 | 59.77 | 60.45 | 58.96 | 58.96 | 58.96 | 226 |
09 Apr 2024 | 60.80 | 61.75 | 60.26 | 61.48 | 61.48 | 20,800 |
08 Apr 2024 | 60.32 | 60.90 | 59.88 | 60.54 | 60.54 | 20,355 |
05 Apr 2024 | 59.78 | 60.39 | 59.17 | 60.12 | 60.12 | 220 |
04 Apr 2024 | 61.44 | 61.44 | 60.78 | 60.87 | 60.87 | 311 |
03 Apr 2024 | 58.51 | 60.60 | 58.51 | 60.56 | 60.56 | 45 |
02 Apr 2024 | 61.00 | 61.00 | 59.25 | 59.31 | 59.31 | 357 |
28 Mar 2024 | 62.82 | 63.31 | 61.89 | 61.89 | 61.89 | 129 |
27 Mar 2024 | 62.80 | 63.08 | 61.33 | 63.04 | 63.04 | 177 |
26 Mar 2024 | 62.15 | 63.08 | 61.78 | 62.86 | 62.86 | 344 |
25 Mar 2024 | 62.58 | 62.94 | 61.78 | 62.00 | 62.00 | 187 |
22 Mar 2024 | 63.98 | 64.56 | 62.21 | 63.22 | 63.22 | 607 |
21 Mar 2024 | 62.99 | 65.80 | 62.63 | 64.38 | 64.38 | 3,259 |
20 Mar 2024 | 58.94 | 59.85 | 58.34 | 59.85 | 59.85 | 435 |
19 Mar 2024 | 59.17 | 59.53 | 57.21 | 58.90 | 58.90 | 826 |
18 Mar 2024 | 61.52 | 61.93 | 60.72 | 60.78 | 60.78 | 1,162 |
15 Mar 2024 | 60.49 | 61.50 | 60.11 | 61.27 | 61.27 | 229 |
14 Mar 2024 | 61.30 | 61.72 | 60.49 | 61.18 | 61.18 | 715 |
13 Mar 2024 | 62.27 | 63.31 | 60.94 | 61.45 | 61.45 | 880 |
12 Mar 2024 | 63.67 | 63.67 | 62.30 | 63.02 | 63.02 | 179 |
11 Mar 2024 | 62.33 | 62.76 | 61.08 | 61.96 | 61.96 | 4,257 |
08 Mar 2024 | 65.85 | 66.61 | 64.71 | 64.80 | 64.80 | 668 |
07 Mar 2024 | 64.45 | 66.19 | 64.45 | 65.71 | 65.71 | 1,330 |
06 Mar 2024 | 63.69 | 64.07 | 62.26 | 63.68 | 63.68 | 557 |
05 Mar 2024 | 61.70 | 62.71 | 61.15 | 61.42 | 61.42 | 448 |
04 Mar 2024 | 65.13 | 65.71 | 63.37 | 63.53 | 63.53 | 1,474 |
01 Mar 2024 | 60.99 | 65.67 | 60.28 | 65.36 | 65.36 | 6,769 |
29 Feb 2024 | 58.01 | 59.62 | 57.78 | 59.62 | 59.62 | 335 |
28 Feb 2024 | 56.78 | 57.24 | 56.63 | 56.76 | 56.76 | 694 |
27 Feb 2024 | 58.84 | 59.27 | 57.99 | 58.60 | 58.60 | 489 |
26 Feb 2024 | 56.80 | 58.51 | 56.72 | 58.51 | 58.51 | 530 |
23 Feb 2024 | 56.40 | 56.41 | 55.50 | 56.35 | 56.35 | 173 |
22 Feb 2024 | 58.00 | 58.83 | 57.90 | 58.27 | 58.27 | 1,411 |
21 Feb 2024 | 54.34 | 55.91 | 54.22 | 55.71 | 55.71 | 205 |
20 Feb 2024 | 55.26 | 55.75 | 54.58 | 54.67 | 54.67 | 609 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 56.28 | 57.11 | 55.42 | 56.89 | 56.89 | 300 |
15 Feb 2024 | 57.38 | 57.77 | 55.77 | 57.17 | 57.17 | 844 |
14 Feb 2024 | 56.30 | 56.87 | 55.65 | 56.38 | 56.38 | 1,167 |
13 Feb 2024 | 54.75 | 56.20 | 54.36 | 55.36 | 55.36 | 2,208 |
12 Feb 2024 | 58.97 | 59.68 | 58.06 | 58.17 | 58.17 | 1,600 |
09 Feb 2024 | 56.96 | 59.04 | 56.96 | 58.43 | 58.43 | 5,306 |
08 Feb 2024 | 53.86 | 57.21 | 53.83 | 56.08 | 56.08 | 1,073 |
07 Feb 2024 | 55.00 | 56.34 | 54.78 | 54.87 | 54.87 | 1,344 |
06 Feb 2024 | 61.97 | 62.41 | 55.07 | 55.07 | 55.07 | 4,051 |
05 Feb 2024 | 69.37 | 69.87 | 68.15 | 69.12 | 69.12 | 858 |
02 Feb 2024 | 68.27 | 68.67 | 67.50 | 67.50 | 67.50 | 1,018 |
01 Feb 2024 | 68.87 | 69.09 | 67.72 | 68.56 | 68.56 | 1,072 |
31 Jan 2024 | 69.96 | 69.96 | 68.82 | 69.21 | 69.21 | 2,338 |
30 Jan 2024 | 72.90 | 73.60 | 70.95 | 70.95 | 70.95 | 831 |
29 Jan 2024 | 71.97 | 72.16 | 70.84 | 72.16 | 72.16 | 979 |
26 Jan 2024 | 72.00 | 73.11 | 70.62 | 71.02 | 71.02 | 1,843 |
25 Jan 2024 | 75.17 | 75.35 | 73.04 | 73.38 | 73.38 | 2,940 |
24 Jan 2024 | 74.96 | 75.88 | 74.21 | 74.21 | 74.21 | 2,317 |
23 Jan 2024 | 74.15 | 74.93 | 73.66 | 73.94 | 73.94 | 949 |
22 Jan 2024 | 75.15 | 76.31 | 72.27 | 73.68 | 73.68 | 4,702 |
19 Jan 2024 | 70.25 | 72.89 | 70.00 | 72.89 | 72.89 | 4,146 |
18 Jan 2024 | 69.88 | 70.03 | 67.60 | 69.18 | 69.18 | 2,077 |
17 Jan 2024 | 68.18 | 68.46 | 66.12 | 66.12 | 66.12 | 1,418 |
16 Jan 2024 | 66.02 | 71.89 | 65.84 | 68.66 | 68.66 | 5,502 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.71 | 66.71 | 65.45 | 65.80 | 65.80 | 181 |
11 Jan 2024 | 65.50 | 65.99 | 64.61 | 65.99 | 65.99 | 84 |
10 Jan 2024 | 67.28 | 67.28 | 65.06 | 65.87 | 65.87 | 461 |
09 Jan 2024 | 65.48 | 67.14 | 65.48 | 66.87 | 66.87 | 218 |
08 Jan 2024 | 64.02 | 66.81 | 64.02 | 66.10 | 66.10 | 442 |
05 Jan 2024 | 62.99 | 63.44 | 62.69 | 63.38 | 63.38 | 35 |
04 Jan 2024 | 62.89 | 63.76 | 62.45 | 62.78 | 62.78 | 345 |
03 Jan 2024 | 63.88 | 64.92 | 63.31 | 64.01 | 64.01 | 170 |
02 Jan 2024 | 65.98 | 66.10 | 65.44 | 65.74 | 65.74 | 190 |
29 Dec 2023 | 69.02 | 69.02 | 68.32 | 68.32 | 68.32 | 172 |
28 Dec 2023 | 68.59 | 68.69 | 67.63 | 68.69 | 68.69 | 188 |
27 Dec 2023 | 69.93 | 69.93 | 68.34 | 68.38 | 68.38 | 130 |
22 Dec 2023 | 70.79 | 70.79 | 69.85 | 69.85 | 69.85 | 320 |
21 Dec 2023 | 65.64 | 70.10 | 65.64 | 68.49 | 68.49 | 5,472 |
20 Dec 2023 | 66.58 | 67.89 | 66.58 | 67.67 | 67.67 | 885 |
19 Dec 2023 | 69.54 | 69.54 | 66.98 | 67.12 | 67.12 | 291 |
18 Dec 2023 | 69.48 | 69.87 | 68.81 | 68.81 | 68.81 | 182 |
15 Dec 2023 | 70.44 | 70.44 | 69.69 | 69.86 | 69.86 | 149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |