Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 10 |
16 May 2024 | 59.04 | 59.04 | 58.80 | 58.97 | 58.97 | 10 |
15 May 2024 | 58.51 | 59.32 | 58.51 | 59.32 | 59.32 | 208 |
14 May 2024 | 57.66 | 58.58 | 57.66 | 58.58 | 58.58 | - |
13 May 2024 | 56.81 | 57.69 | 56.81 | 57.69 | 57.69 | 125 |
10 May 2024 | 58.56 | 58.56 | 57.56 | 57.56 | 57.56 | - |
09 May 2024 | 57.73 | 57.73 | 57.70 | 57.70 | 57.70 | 40 |
08 May 2024 | 57.96 | 58.11 | 57.96 | 58.11 | 58.11 | - |
07 May 2024 | 57.47 | 58.09 | 57.47 | 58.09 | 58.09 | - |
06 May 2024 | 56.01 | 56.01 | 55.15 | 55.15 | 55.15 | 8 |
03 May 2024 | 55.07 | 55.61 | 55.07 | 55.51 | 55.51 | 20 |
02 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
30 Apr 2024 | 63.83 | 64.39 | 63.83 | 64.39 | 64.39 | - |
29 Apr 2024 | 62.64 | 63.72 | 62.64 | 63.72 | 63.72 | 22 |
26 Apr 2024 | 62.73 | 62.92 | 62.73 | 62.92 | 62.92 | - |
25 Apr 2024 | 61.16 | 62.51 | 61.16 | 62.11 | 62.11 | 25 |
24 Apr 2024 | 63.93 | 63.93 | 62.33 | 62.33 | 62.33 | - |
23 Apr 2024 | 61.95 | 63.60 | 61.95 | 63.60 | 63.60 | - |
22 Apr 2024 | 62.45 | 62.59 | 62.45 | 62.59 | 62.59 | - |
19 Apr 2024 | 62.47 | 62.68 | 62.47 | 62.52 | 62.52 | 10 |
18 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
17 Apr 2024 | 63.73 | 63.73 | 63.14 | 63.14 | 63.14 | - |
16 Apr 2024 | 62.37 | 64.37 | 62.37 | 64.37 | 64.37 | - |
15 Apr 2024 | 62.72 | 63.55 | 62.72 | 63.55 | 63.55 | 65 |
12 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
11 Apr 2024 | 62.64 | 63.46 | 62.64 | 63.46 | 63.46 | - |
10 Apr 2024 | 62.97 | 62.97 | 62.90 | 62.90 | 62.90 | - |
09 Apr 2024 | 60.48 | 62.98 | 60.48 | 62.98 | 62.98 | - |
08 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
05 Apr 2024 | 60.29 | 60.29 | 59.77 | 59.77 | 59.77 | - |
04 Apr 2024 | 61.47 | 61.47 | 60.38 | 60.38 | 60.38 | 36 |
03 Apr 2024 | 60.20 | 60.20 | 59.94 | 59.94 | 59.94 | 300 |
02 Apr 2024 | 60.91 | 60.91 | 60.43 | 60.43 | 60.43 | - |
28 Mar 2024 | 62.23 | 63.58 | 62.23 | 63.58 | 63.58 | - |
27 Mar 2024 | 60.30 | 62.68 | 60.25 | 62.68 | 62.68 | 65 |
26 Mar 2024 | 60.80 | 60.84 | 60.65 | 60.65 | 60.65 | 2 |
25 Mar 2024 | 61.97 | 62.04 | 60.56 | 60.56 | 60.56 | 28 |
22 Mar 2024 | 62.42 | 62.63 | 62.42 | 62.63 | 62.63 | - |
21 Mar 2024 | 62.93 | 63.08 | 62.60 | 62.60 | 62.60 | 30 |
20 Mar 2024 | 60.87 | 62.62 | 60.87 | 62.62 | 62.62 | 35 |
19 Mar 2024 | 59.85 | 61.40 | 59.85 | 61.40 | 61.40 | - |
18 Mar 2024 | 60.47 | 61.49 | 60.47 | 61.49 | 61.49 | 10 |
15 Mar 2024 | 61.26 | 61.54 | 60.74 | 60.74 | 60.74 | 14 |
14 Mar 2024 | 63.80 | 63.80 | 61.27 | 61.27 | 61.27 | - |
13 Mar 2024 | 64.71 | 64.71 | 63.24 | 63.24 | 63.24 | 9 |
12 Mar 2024 | 65.56 | 66.29 | 65.26 | 65.26 | 65.26 | 30 |
11 Mar 2024 | 65.39 | 66.63 | 65.39 | 66.63 | 66.63 | - |
08 Mar 2024 | 62.08 | 66.06 | 62.08 | 66.06 | 66.06 | 9 |
07 Mar 2024 | 62.24 | 62.79 | 62.24 | 62.36 | 62.36 | 28 |
06 Mar 2024 | 63.73 | 63.73 | 62.80 | 62.80 | 62.80 | 107 |
05 Mar 2024 | 61.66 | 62.97 | 61.66 | 62.97 | 62.97 | 256 |
04 Mar 2024 | 64.03 | 64.07 | 62.49 | 62.79 | 62.79 | 70 |
01 Mar 2024 | 66.12 | 66.12 | 64.54 | 64.54 | 64.54 | 30 |
29 Feb 2024 | 64.87 | 66.12 | 64.87 | 66.12 | 66.12 | - |
28 Feb 2024 | 66.29 | 66.29 | 65.62 | 65.62 | 65.62 | 120 |
27 Feb 2024 | 65.83 | 66.72 | 65.83 | 66.35 | 66.35 | 174 |
26 Feb 2024 | 67.32 | 67.32 | 66.96 | 66.96 | 66.96 | 207 |
23 Feb 2024 | 64.56 | 67.85 | 64.56 | 67.85 | 67.85 | - |
22 Feb 2024 | 65.70 | 65.70 | 62.94 | 65.08 | 65.08 | 371 |
21 Feb 2024 | 69.33 | 71.27 | 69.33 | 71.27 | 71.27 | 60 |
20 Feb 2024 | 70.00 | 70.00 | 69.00 | 69.94 | 69.94 | 90 |
19 Feb 2024 | 70.68 | 70.68 | 70.40 | 70.40 | 70.40 | 148 |
16 Feb 2024 | 71.78 | 71.78 | 71.17 | 71.17 | 71.17 | - |
15 Feb 2024 | 70.95 | 71.66 | 70.95 | 71.57 | 71.57 | 1 |
14 Feb 2024 | 69.55 | 70.75 | 69.55 | 70.75 | 70.75 | 298 |
13 Feb 2024 | 71.82 | 71.82 | 69.34 | 69.34 | 69.34 | - |
12 Feb 2024 | 72.92 | 73.89 | 72.92 | 73.42 | 73.42 | 70 |
09 Feb 2024 | 68.76 | 72.34 | 68.76 | 72.34 | 72.34 | 127 |
08 Feb 2024 | 67.41 | 68.77 | 67.41 | 68.77 | 68.77 | 168 |
07 Feb 2024 | 69.02 | 69.02 | 68.07 | 68.07 | 68.07 | 15 |
06 Feb 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
05 Feb 2024 | 69.62 | 70.39 | 69.62 | 69.87 | 69.87 | 22 |
02 Feb 2024 | 68.14 | 70.68 | 68.14 | 69.55 | 69.55 | 130 |
01 Feb 2024 | 61.51 | 66.85 | 61.51 | 66.85 | 66.85 | 18 |
31 Jan 2024 | 63.71 | 64.63 | 61.54 | 61.54 | 61.54 | 129 |
30 Jan 2024 | 64.85 | 64.85 | 64.22 | 64.28 | 64.28 | 225 |
29 Jan 2024 | 64.01 | 65.23 | 64.01 | 65.23 | 65.23 | 162 |
26 Jan 2024 | 63.64 | 64.28 | 63.64 | 64.02 | 64.02 | 80 |
25 Jan 2024 | 62.28 | 63.61 | 62.06 | 63.61 | 63.61 | 285 |
24 Jan 2024 | 64.71 | 64.71 | 62.56 | 62.56 | 62.56 | 93 |
23 Jan 2024 | 65.00 | 65.00 | 64.42 | 64.42 | 64.42 | 69 |
22 Jan 2024 | 64.81 | 65.96 | 64.81 | 65.96 | 65.96 | 79 |
19 Jan 2024 | 63.51 | 64.34 | 63.51 | 64.34 | 64.34 | 1,097 |
18 Jan 2024 | 62.30 | 63.25 | 62.30 | 63.25 | 63.25 | 101 |
17 Jan 2024 | 61.44 | 62.03 | 61.44 | 62.03 | 62.03 | - |
16 Jan 2024 | 63.40 | 63.40 | 61.92 | 61.92 | 61.92 | 102 |
15 Jan 2024 | 63.93 | 63.93 | 62.87 | 62.88 | 62.88 | 185 |
12 Jan 2024 | 66.90 | 66.90 | 63.53 | 63.53 | 63.53 | 231 |
11 Jan 2024 | 68.06 | 68.61 | 64.97 | 66.23 | 66.23 | 603 |
10 Jan 2024 | 68.20 | 68.20 | 67.77 | 67.77 | 67.77 | - |
09 Jan 2024 | 70.31 | 70.31 | 69.55 | 69.55 | 69.55 | - |
08 Jan 2024 | 68.72 | 68.72 | 68.62 | 68.62 | 68.62 | 26 |
05 Jan 2024 | 69.39 | 69.39 | 68.78 | 68.78 | 68.78 | 25 |
04 Jan 2024 | 72.22 | 72.22 | 69.79 | 70.17 | 70.17 | 210 |
03 Jan 2024 | 73.59 | 73.59 | 71.89 | 71.89 | 71.89 | - |
02 Jan 2024 | 72.49 | 73.56 | 72.49 | 72.99 | 72.99 | 261 |
29 Dec 2023 | 73.88 | 74.52 | 73.74 | 74.52 | 74.52 | 215 |
28 Dec 2023 | 73.74 | 74.03 | 73.74 | 73.91 | 73.91 | 30 |
27 Dec 2023 | 74.90 | 74.90 | 73.60 | 73.60 | 73.60 | 24 |
22 Dec 2023 | 76.66 | 78.07 | 76.66 | 76.73 | 76.73 | 75 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |