Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 58.14 | 58.70 | 58.14 | 58.19 | 58.19 | 2,629 |
25 Apr 2024 | 57.83 | 58.19 | 57.78 | 58.15 | 58.15 | 2,417 |
24 Apr 2024 | 58.32 | 58.38 | 57.82 | 58.04 | 58.04 | 1,659 |
23 Apr 2024 | 57.88 | 58.41 | 57.66 | 58.29 | 58.29 | 243 |
22 Apr 2024 | 58.12 | 58.30 | 56.94 | 57.72 | 57.72 | 1,489 |
19 Apr 2024 | 57.87 | 58.78 | 57.87 | 58.77 | 58.77 | 246 |
18 Apr 2024 | 56.97 | 57.45 | 56.53 | 57.42 | 57.42 | 2,485 |
17 Apr 2024 | 56.58 | 56.99 | 56.58 | 56.89 | 56.89 | 121 |
16 Apr 2024 | 56.62 | 56.98 | 56.31 | 56.71 | 56.71 | 2,239 |
15 Apr 2024 | 57.38 | 58.13 | 57.22 | 57.25 | 57.25 | 721 |
12 Apr 2024 | 57.10 | 57.44 | 56.82 | 57.14 | 57.14 | 1,839 |
11 Apr 2024 | 58.13 | 58.42 | 57.69 | 57.82 | 57.82 | 8,517 |
10 Apr 2024 | 58.05 | 58.45 | 57.70 | 58.45 | 58.45 | 2,072 |
09 Apr 2024 | 59.18 | 59.40 | 58.69 | 59.02 | 59.02 | 1,811 |
08 Apr 2024 | 59.54 | 59.65 | 58.91 | 59.47 | 59.47 | 587 |
05 Apr 2024 | 60.83 | 60.83 | 58.41 | 58.96 | 58.96 | 2,848 |
04 Apr 2024 | 57.26 | 60.20 | 57.26 | 59.46 | 59.46 | 3,628 |
03 Apr 2024 | 56.78 | 56.79 | 56.65 | 56.79 | 56.79 | 637 |
02 Apr 2024 | 55.85 | 56.73 | 55.75 | 56.73 | 56.73 | 3,437 |
28 Mar 2024 | 56.20 | 56.20 | 55.71 | 55.78 | 55.78 | 916 |
27 Mar 2024 | 55.32 | 55.94 | 55.15 | 55.54 | 55.54 | 2,639 |
26 Mar 2024 | 54.52 | 54.93 | 54.23 | 54.68 | 54.68 | 1,038 |
25 Mar 2024 | 54.39 | 54.71 | 54.39 | 54.53 | 54.53 | 2,857 |
22 Mar 2024 | 55.59 | 55.59 | 54.28 | 54.33 | 54.33 | 6,510 |
21 Mar 2024 | 55.68 | 56.36 | 55.60 | 55.79 | 55.79 | 6,315 |
20 Mar 2024 | 55.33 | 55.71 | 55.00 | 55.50 | 55.50 | 1,668 |
19 Mar 2024 | 55.67 | 55.86 | 55.52 | 55.59 | 55.59 | 575 |
18 Mar 2024 | 55.46 | 56.14 | 55.46 | 56.14 | 56.14 | 574 |
15 Mar 2024 | 55.53 | 55.70 | 55.05 | 55.21 | 55.21 | 4,058 |
14 Mar 2024 | 56.80 | 56.99 | 55.14 | 55.15 | 55.15 | 1,836 |
13 Mar 2024 | 56.72 | 57.13 | 56.35 | 56.90 | 56.90 | 1,994 |
12 Mar 2024 | 56.70 | 57.04 | 56.42 | 56.93 | 56.93 | 2,000 |
11 Mar 2024 | 55.19 | 55.91 | 55.14 | 55.90 | 55.90 | 1,445 |
08 Mar 2024 | 56.17 | 56.22 | 55.88 | 55.95 | 55.95 | 3,007 |
07 Mar 2024 | 56.11 | 56.11 | 55.58 | 55.94 | 55.94 | 745 |
06 Mar 2024 | 55.26 | 55.53 | 54.97 | 55.53 | 55.53 | 243 |
05 Mar 2024 | 54.57 | 55.13 | 54.56 | 54.64 | 54.64 | 139 |
04 Mar 2024 | 54.99 | 55.02 | 54.50 | 54.71 | 54.71 | 543 |
01 Mar 2024 | 54.84 | 55.42 | 54.50 | 55.18 | 55.18 | 2,844 |
29 Feb 2024 | 53.44 | 54.07 | 53.24 | 53.75 | 53.75 | 2,829 |
28 Feb 2024 | 53.13 | 53.44 | 53.00 | 53.31 | 53.31 | 6,514 |
27 Feb 2024 | 53.45 | 53.74 | 53.37 | 53.61 | 53.61 | 4,411 |
26 Feb 2024 | 54.13 | 54.18 | 53.36 | 53.54 | 53.54 | 1,171 |
23 Feb 2024 | 54.16 | 54.56 | 53.87 | 54.48 | 54.48 | 4,258 |
22 Feb 2024 | 54.23 | 54.61 | 54.23 | 54.61 | 54.61 | 1,853 |
21 Feb 2024 | 54.55 | 54.58 | 53.82 | 54.10 | 54.10 | 6,244 |
20 Feb 2024 | 55.78 | 56.77 | 55.30 | 55.35 | 55.35 | 6,021 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 54.10 | 54.19 | 53.39 | 53.97 | 53.97 | 4,693 |
15 Feb 2024 | 53.51 | 54.46 | 53.45 | 54.42 | 54.42 | 3,962 |
14 Feb 2024 | 52.77 | 52.87 | 52.33 | 52.51 | 52.51 | 3,001 |
13 Feb 2024 | 53.00 | 53.00 | 52.18 | 52.39 | 52.39 | 2,564 |
12 Feb 2024 | 53.95 | 53.95 | 52.65 | 53.13 | 53.13 | 3,101 |
09 Feb 2024 | 53.55 | 53.88 | 53.43 | 53.79 | 53.79 | 2,055 |
08 Feb 2024 | 54.80 | 54.83 | 53.74 | 53.80 | 53.80 | 6,858 |
07 Feb 2024 | 55.72 | 55.72 | 55.10 | 55.31 | 55.31 | 498 |
06 Feb 2024 | 55.45 | 56.10 | 55.41 | 55.88 | 55.88 | 2,332 |
05 Feb 2024 | 55.07 | 55.67 | 54.00 | 55.50 | 55.50 | 9,643 |
02 Feb 2024 | 55.87 | 55.87 | 54.95 | 55.08 | 55.08 | 1,872 |
01 Feb 2024 | 55.83 | 57.37 | 55.83 | 56.56 | 56.56 | 5,362 |
31 Jan 2024 | 55.77 | 57.00 | 55.77 | 56.27 | 56.27 | 2,670 |
30 Jan 2024 | 55.23 | 55.65 | 54.84 | 55.55 | 55.55 | 5,678 |
29 Jan 2024 | 56.59 | 56.59 | 55.05 | 55.39 | 55.39 | 6,400 |
26 Jan 2024 | 57.04 | 57.24 | 56.45 | 56.79 | 56.79 | 2,482 |
25 Jan 2024 | 54.77 | 56.53 | 54.65 | 56.37 | 56.37 | 2,763 |
24 Jan 2024 | 55.28 | 55.98 | 54.69 | 54.73 | 54.73 | 1,947 |
23 Jan 2024 | 54.93 | 55.80 | 53.52 | 53.96 | 53.96 | 11,991 |
22 Jan 2024 | 55.97 | 56.95 | 55.80 | 56.03 | 56.03 | 3,095 |
19 Jan 2024 | 56.22 | 56.50 | 55.10 | 55.45 | 55.45 | 4,467 |
18 Jan 2024 | 56.53 | 57.83 | 56.44 | 56.48 | 56.48 | 7,615 |
17 Jan 2024 | 60.37 | 60.37 | 55.61 | 55.81 | 55.81 | 13,347 |
16 Jan 2024 | 65.82 | 65.99 | 61.65 | 61.84 | 61.84 | 9,928 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.31 | 65.91 | 65.25 | 65.74 | 65.74 | 313 |
11 Jan 2024 | 65.28 | 65.28 | 64.78 | 65.16 | 65.16 | 90 |
10 Jan 2024 | 65.21 | 65.91 | 65.21 | 65.30 | 65.30 | 475 |
09 Jan 2024 | 65.10 | 65.27 | 64.92 | 64.93 | 64.93 | 223 |
08 Jan 2024 | 65.19 | 65.46 | 64.97 | 65.46 | 65.46 | 232 |
05 Jan 2024 | 65.99 | 65.99 | 65.46 | 65.46 | 65.46 | 139 |
04 Jan 2024 | 66.40 | 66.43 | 66.32 | 66.43 | 66.43 | 825 |
03 Jan 2024 | 66.06 | 66.39 | 66.00 | 66.15 | 66.15 | 280 |
02 Jan 2024 | 66.76 | 67.02 | 66.42 | 66.88 | 66.88 | 8,505 |
29 Dec 2023 | 67.00 | 67.22 | 66.87 | 67.03 | 67.03 | 1,553 |
28 Dec 2023 | 67.32 | 67.33 | 66.95 | 67.22 | 67.22 | 2,119 |
27 Dec 2023 | 67.02 | 67.42 | 67.02 | 67.09 | 67.09 | 2,912 |
22 Dec 2023 | 66.62 | 67.06 | 66.30 | 67.00 | 67.00 | 2,362 |
21 Dec 2023 | 66.31 | 66.58 | 66.21 | 66.40 | 66.40 | 1,764 |
20 Dec 2023 | 66.06 | 66.71 | 66.06 | 66.41 | 66.41 | 2,405 |
19 Dec 2023 | 65.89 | 66.68 | 65.88 | 66.22 | 66.22 | 11,888 |
18 Dec 2023 | 65.80 | 66.20 | 65.80 | 66.06 | 66.06 | 7,267 |
15 Dec 2023 | 66.60 | 66.67 | 66.05 | 66.13 | 66.13 | 578 |
14 Dec 2023 | 66.66 | 67.36 | 66.61 | 66.80 | 66.80 | 663 |
13 Dec 2023 | 64.76 | 64.81 | 64.29 | 64.80 | 64.80 | 339 |
12 Dec 2023 | 64.50 | 64.69 | 64.48 | 64.68 | 64.68 | 2,230 |
11 Dec 2023 | 64.70 | 64.85 | 64.12 | 64.59 | 64.59 | 5,330 |
08 Dec 2023 | 63.82 | 64.51 | 63.68 | 64.51 | 64.51 | 2,185 |
07 Dec 2023 | 63.38 | 63.65 | 62.99 | 63.21 | 63.21 | 2,101 |
06 Dec 2023 | 63.06 | 63.21 | 62.93 | 63.09 | 63.09 | 3,024 |
05 Dec 2023 | 63.79 | 63.81 | 62.82 | 62.89 | 62.89 | 5,869 |
04 Dec 2023 | 62.10 | 63.23 | 62.05 | 62.96 | 62.96 | 4,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |