Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 62.70 | 62.70 | 59.63 | 59.63 | 59.63 | 1,100 |
09 May 2024 | 61.14 | 61.93 | 61.14 | 61.93 | 61.93 | 500 |
08 May 2024 | 61.61 | 61.61 | 61.58 | 61.58 | 61.58 | 1,800 |
07 May 2024 | 63.80 | 64.27 | 62.79 | 62.79 | 62.79 | 3,100 |
06 May 2024 | 64.77 | 64.78 | 63.80 | 64.32 | 64.32 | 4,300 |
03 May 2024 | 61.04 | 61.77 | 61.04 | 61.77 | 61.77 | 1,000 |
02 May 2024 | 58.35 | 60.35 | 58.35 | 60.35 | 60.35 | 1,300 |
01 May 2024 | 57.57 | 58.81 | 56.12 | 57.00 | 57.00 | 9,800 |
30 Apr 2024 | 61.05 | 61.65 | 58.80 | 58.80 | 58.80 | 1,700 |
29 Apr 2024 | 62.50 | 63.94 | 62.38 | 62.89 | 62.89 | 7,100 |
26 Apr 2024 | 64.06 | 65.36 | 64.06 | 65.00 | 65.00 | 1,500 |
25 Apr 2024 | 63.55 | 65.49 | 63.55 | 65.20 | 65.20 | 4,800 |
24 Apr 2024 | 67.29 | 67.95 | 65.26 | 65.41 | 65.41 | 4,300 |
23 Apr 2024 | 65.49 | 67.74 | 65.49 | 67.74 | 67.74 | 2,700 |
22 Apr 2024 | 64.15 | 65.70 | 63.41 | 65.51 | 65.51 | 10,400 |
19 Apr 2024 | 61.83 | 62.71 | 61.37 | 62.26 | 62.26 | 3,500 |
18 Apr 2024 | 59.71 | 62.25 | 59.60 | 60.84 | 60.84 | 5,500 |
17 Apr 2024 | 59.15 | 59.15 | 57.46 | 58.62 | 58.62 | 5,700 |
16 Apr 2024 | 60.05 | 60.05 | 57.95 | 59.61 | 59.61 | 12,400 |
15 Apr 2024 | 63.74 | 63.74 | 59.68 | 59.92 | 59.92 | 10,500 |
12 Apr 2024 | 64.33 | 64.75 | 62.89 | 63.99 | 63.99 | 3,500 |
11 Apr 2024 | 66.67 | 67.64 | 66.67 | 67.50 | 67.50 | 3,300 |
10 Apr 2024 | 64.76 | 66.60 | 64.20 | 66.60 | 66.60 | 2,600 |
09 Apr 2024 | 67.28 | 67.67 | 65.83 | 65.91 | 65.91 | 7,900 |
08 Apr 2024 | 70.68 | 70.68 | 68.19 | 68.76 | 68.76 | 5,500 |
05 Apr 2024 | 66.05 | 66.86 | 66.05 | 66.29 | 66.29 | 2,900 |
04 Apr 2024 | 68.11 | 68.67 | 67.30 | 67.33 | 67.33 | 3,300 |
03 Apr 2024 | 66.40 | 67.01 | 66.40 | 66.47 | 66.47 | 3,500 |
02 Apr 2024 | 66.91 | 67.39 | 65.78 | 66.93 | 66.93 | 11,000 |
01 Apr 2024 | 72.30 | 72.90 | 70.04 | 70.51 | 70.51 | 6,600 |
28 Mar 2024 | 74.14 | 75.00 | 73.08 | 73.51 | 73.51 | 6,900 |
27 Mar 2024 | 74.78 | 74.78 | 71.49 | 72.25 | 72.25 | 5,800 |
26 Mar 2024 | 74.52 | 74.52 | 72.05 | 72.66 | 72.66 | 11,900 |
25 Mar 2024 | 70.15 | 74.52 | 70.15 | 74.26 | 74.26 | 9,600 |
22 Mar 2024 | 68.25 | 68.25 | 66.82 | 67.12 | 67.12 | 8,400 |
21 Mar 2024 | 71.10 | 71.71 | 69.49 | 69.99 | 69.99 | 17,000 |
20 Mar 2024 | 64.20 | 69.46 | 64.20 | 69.35 | 69.35 | 16,000 |
19 Mar 2024 | 63.23 | 65.38 | 61.28 | 64.72 | 64.72 | 55,300 |
18 Mar 2024 | 67.62 | 68.00 | 66.00 | 66.95 | 66.95 | 12,800 |
15 Mar 2024 | 64.67 | 69.00 | 64.67 | 68.26 | 68.26 | 15,300 |
14 Mar 2024 | 70.03 | 70.03 | 66.12 | 66.12 | 66.12 | 26,200 |
13 Mar 2024 | 70.56 | 72.05 | 70.31 | 71.13 | 71.13 | 18,800 |
12 Mar 2024 | 70.74 | 70.74 | 68.00 | 70.10 | 70.10 | 9,300 |
11 Mar 2024 | 75.06 | 75.06 | 70.03 | 70.67 | 70.67 | 36,500 |
08 Mar 2024 | 69.48 | 72.94 | 68.75 | 71.70 | 71.70 | 14,700 |
07 Mar 2024 | 68.43 | 68.90 | 66.93 | 68.74 | 68.74 | 10,200 |
06 Mar 2024 | 67.97 | 68.99 | 66.35 | 68.15 | 68.15 | 13,300 |
05 Mar 2024 | 68.88 | 70.34 | 61.06 | 63.21 | 63.21 | 23,400 |
04 Mar 2024 | 70.10 | 70.99 | 68.42 | 69.36 | 69.36 | 26,600 |
01 Mar 2024 | 66.68 | 67.99 | 64.72 | 67.69 | 67.69 | 10,900 |
29 Feb 2024 | 70.10 | 70.10 | 63.78 | 66.01 | 66.01 | 14,600 |
28 Feb 2024 | 71.11 | 72.05 | 66.70 | 67.78 | 67.78 | 31,700 |
27 Feb 2024 | 69.52 | 69.88 | 66.50 | 66.75 | 66.75 | 16,700 |
26 Feb 2024 | 59.23 | 65.94 | 59.23 | 65.55 | 65.55 | 11,200 |
23 Feb 2024 | 59.23 | 59.23 | 58.06 | 58.06 | 58.06 | 3,500 |
22 Feb 2024 | 58.90 | 60.27 | 58.86 | 60.27 | 60.27 | 9,700 |
21 Feb 2024 | 58.51 | 59.37 | 57.51 | 58.20 | 58.20 | 9,000 |
20 Feb 2024 | 63.06 | 63.06 | 58.89 | 60.70 | 60.70 | 8,900 |
16 Feb 2024 | 62.45 | 63.75 | 61.52 | 62.46 | 62.46 | 11,700 |
15 Feb 2024 | 64.38 | 64.70 | 61.47 | 62.08 | 62.08 | 9,400 |
14 Feb 2024 | 61.48 | 62.85 | 61.18 | 62.77 | 62.77 | 19,800 |
13 Feb 2024 | 56.35 | 57.89 | 55.45 | 57.03 | 57.03 | 12,500 |
12 Feb 2024 | 55.72 | 59.71 | 55.72 | 59.46 | 59.46 | 20,000 |
09 Feb 2024 | 54.17 | 55.64 | 53.56 | 55.23 | 55.23 | 19,600 |
08 Feb 2024 | 48.49 | 50.85 | 48.49 | 50.85 | 50.85 | 22,000 |
07 Feb 2024 | 46.44 | 47.65 | 45.50 | 47.65 | 47.65 | 5,900 |
06 Feb 2024 | 45.33 | 46.39 | 45.33 | 46.07 | 46.07 | 1,900 |
05 Feb 2024 | 47.15 | 47.15 | 44.88 | 44.88 | 44.88 | 3,600 |
02 Feb 2024 | 46.62 | 47.08 | 46.27 | 46.44 | 46.44 | 2,800 |
01 Feb 2024 | 46.66 | 47.28 | 46.23 | 47.28 | 47.28 | 4,600 |
31 Jan 2024 | 47.77 | 48.13 | 46.49 | 46.49 | 46.49 | 2,400 |
30 Jan 2024 | 48.29 | 48.40 | 47.41 | 48.04 | 48.04 | 15,300 |
29 Jan 2024 | 46.85 | 48.83 | 46.12 | 47.80 | 47.80 | 15,600 |
26 Jan 2024 | 45.51 | 46.50 | 44.91 | 46.20 | 46.20 | 7,400 |
25 Jan 2024 | 43.09 | 43.68 | 42.99 | 43.68 | 43.68 | 2,400 |
24 Jan 2024 | 44.32 | 44.32 | 42.68 | 42.98 | 42.98 | 4,700 |
23 Jan 2024 | 42.82 | 43.57 | 42.69 | 42.81 | 42.81 | 4,300 |
22 Jan 2024 | 43.74 | 44.74 | 43.28 | 43.88 | 43.88 | 3,500 |
19 Jan 2024 | 43.97 | 44.69 | 42.51 | 44.37 | 44.37 | 11,600 |
18 Jan 2024 | 46.54 | 46.56 | 43.74 | 44.16 | 44.16 | 9,800 |
17 Jan 2024 | 46.28 | 46.54 | 45.65 | 46.54 | 46.54 | 3,200 |
16 Jan 2024 | 47.68 | 47.94 | 45.96 | 47.43 | 47.43 | 11,900 |
12 Jan 2024 | 52.45 | 52.45 | 48.23 | 48.40 | 48.40 | 23,000 |
11 Jan 2024 | 58.28 | 59.00 | 51.08 | 53.09 | 53.09 | 96,800 |
10 Jan 2024 | 53.79 | 57.93 | 52.50 | 54.70 | 54.70 | 9,700 |
09 Jan 2024 | 55.89 | 56.24 | 54.41 | 55.93 | 55.93 | 13,200 |
08 Jan 2024 | 54.18 | 56.22 | 52.39 | 56.08 | 56.08 | 8,100 |
05 Jan 2024 | 53.63 | 57.23 | 51.56 | 52.64 | 52.64 | 15,100 |
04 Jan 2024 | 53.03 | 55.32 | 53.03 | 54.21 | 54.21 | 21,700 |
03 Jan 2024 | 50.39 | 53.05 | 50.00 | 51.93 | 51.93 | 15,400 |
02 Jan 2024 | 58.74 | 58.74 | 54.22 | 54.35 | 54.35 | 16,400 |
29 Dec 2023 | 58.64 | 58.99 | 52.46 | 53.16 | 53.16 | 18,900 |
28 Dec 2023 | 62.25 | 62.25 | 56.41 | 57.24 | 57.24 | 23,400 |
28 Dec 2023 | 7.053 Dividend | |||||
27 Dec 2023 | 64.49 | 67.55 | 64.49 | 67.49 | 60.44 | 13,900 |
26 Dec 2023 | 62.60 | 62.60 | 60.94 | 62.34 | 55.83 | 12,000 |
22 Dec 2023 | 61.37 | 64.13 | 61.37 | 63.17 | 56.57 | 10,700 |
21 Dec 2023 | 60.25 | 61.25 | 58.96 | 60.83 | 54.47 | 12,000 |
20 Dec 2023 | 60.03 | 60.86 | 58.25 | 58.25 | 52.16 | 7,300 |
19 Dec 2023 | 58.20 | 58.67 | 56.35 | 56.97 | 51.02 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |