Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 55.90 | 56.10 | 55.90 | 55.90 | 55.90 | 1,098 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 269 |
25 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 499 |
24 Apr 2024 | 53.90 | 53.98 | 53.90 | 53.98 | 53.98 | 725 |
23 Apr 2024 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 283 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 52.80 | 54.80 | 52.70 | 54.80 | 54.80 | 663 |
18 Apr 2024 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | 766 |
17 Apr 2024 | 54.10 | 54.10 | 53.80 | 53.80 | 53.80 | 1,347 |
16 Apr 2024 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 459 |
15 Apr 2024 | 55.90 | 56.50 | 55.90 | 56.50 | 56.50 | 608 |
12 Apr 2024 | 58.00 | 58.00 | 57.10 | 57.40 | 57.40 | 1,274 |
11 Apr 2024 | 57.60 | 57.89 | 57.50 | 57.89 | 57.89 | 933 |
10 Apr 2024 | 57.59 | 58.00 | 57.59 | 58.00 | 58.00 | 1,045 |
09 Apr 2024 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | 1,967 |
08 Apr 2024 | 57.20 | 58.19 | 57.20 | 58.19 | 58.19 | 1,208 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 56.20 | 56.20 | 55.86 | 56.20 | 56.20 | 705 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 55.40 | 55.40 | 53.80 | 54.00 | 54.00 | 2,982 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 55.30 | 55.30 | 55.00 | 55.17 | 55.17 | 1,282 |
26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 91 |
25 Mar 2024 | 56.90 | 56.90 | 56.50 | 56.50 | 56.50 | 373 |
22 Mar 2024 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | 629 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 58.79 | 58.80 | 58.03 | 58.03 | 58.03 | 518 |
19 Mar 2024 | 59.00 | 59.00 | 57.34 | 58.58 | 58.58 | 8,981 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 65 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 208 |
08 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 158 |
07 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 64 |
06 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 102 |
05 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 374 |
04 Mar 2024 | 57.30 | 57.60 | 57.00 | 57.60 | 57.60 | 357 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 54.90 | 56.30 | 54.90 | 55.60 | 55.60 | 1,977 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 250 |
26 Feb 2024 | 52.90 | 54.15 | 52.90 | 52.90 | 52.90 | 997 |
23 Feb 2024 | 54.60 | 54.60 | 54.13 | 54.13 | 54.13 | 3,586 |
22 Feb 2024 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | 1,030 |
21 Feb 2024 | 55.99 | 57.10 | 55.99 | 56.30 | 56.30 | 1,750 |
20 Feb 2024 | 60.25 | 60.25 | 59.95 | 59.95 | 59.95 | 502 |
19 Feb 2024 | 59.50 | 59.55 | 59.40 | 59.55 | 59.55 | 2,077 |
16 Feb 2024 | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | 10,540 |
15 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 248 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 436 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 1,073 |
08 Feb 2024 | 61.60 | 61.60 | 61.20 | 61.30 | 61.30 | 470 |
07 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 195 |
06 Feb 2024 | 61.90 | 61.90 | 61.21 | 61.21 | 61.21 | 609 |
05 Feb 2024 | 64.20 | 64.27 | 63.90 | 64.27 | 64.27 | 2,518 |
02 Feb 2024 | 65.30 | 65.30 | 64.80 | 64.80 | 64.80 | 486 |
01 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 112 |
31 Jan 2024 | 65.10 | 65.19 | 65.10 | 65.19 | 65.19 | 694 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 68.20 | 68.20 | 66.30 | 67.88 | 67.88 | 938 |
26 Jan 2024 | 66.60 | 67.00 | 66.37 | 66.37 | 66.37 | 691 |
25 Jan 2024 | 65.60 | 65.60 | 65.39 | 65.39 | 65.39 | 504 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 68.90 | 69.10 | 68.90 | 68.90 | 68.90 | 919 |
22 Jan 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 88 |
19 Jan 2024 | 67.00 | 68.31 | 67.00 | 68.31 | 68.31 | 1,535 |
18 Jan 2024 | 66.70 | 68.40 | 66.10 | 67.70 | 67.70 | 4,432 |
17 Jan 2024 | 65.30 | 65.90 | 65.20 | 65.90 | 65.90 | 1,185 |
16 Jan 2024 | 66.40 | 66.40 | 65.50 | 65.50 | 65.50 | 2,847 |
15 Jan 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 170 |
12 Jan 2024 | 67.00 | 67.00 | 65.60 | 66.15 | 66.15 | 1,939 |
11 Jan 2024 | 66.70 | 66.70 | 65.99 | 65.99 | 65.99 | 277 |
10 Jan 2024 | 71.90 | 71.90 | 69.29 | 70.60 | 70.60 | 4,514 |
09 Jan 2024 | 67.60 | 71.10 | 67.60 | 70.89 | 70.89 | 19,974 |
08 Jan 2024 | 62.70 | 65.50 | 62.70 | 65.50 | 65.50 | 5,163 |
05 Jan 2024 | 64.40 | 64.70 | 64.40 | 64.50 | 64.50 | 1,340 |
04 Jan 2024 | 66.50 | 66.50 | 65.29 | 65.29 | 65.29 | 858 |
03 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 344 |
02 Jan 2024 | 68.40 | 68.59 | 67.79 | 68.30 | 68.30 | 5,840 |
29 Dec 2023 | 65.80 | 67.30 | 65.80 | 67.30 | 67.30 | 1,060 |
28 Dec 2023 | 66.50 | 66.80 | 66.10 | 66.59 | 66.59 | 2,196 |
27 Dec 2023 | 67.00 | 67.90 | 66.99 | 67.00 | 67.00 | 4,453 |
22 Dec 2023 | 67.50 | 68.00 | 66.00 | 66.60 | 66.60 | 14,601 |
21 Dec 2023 | 66.30 | 67.80 | 66.30 | 67.80 | 67.80 | 5,874 |
20 Dec 2023 | 65.00 | 65.60 | 65.00 | 65.38 | 65.38 | 5,140 |
19 Dec 2023 | 65.90 | 66.20 | 64.60 | 64.81 | 64.81 | 1,573 |
18 Dec 2023 | 68.80 | 68.80 | 66.21 | 66.92 | 66.92 | 8,727 |
15 Dec 2023 | 65.80 | 69.00 | 65.00 | 67.62 | 67.62 | 22,270 |
14 Dec 2023 | 65.70 | 65.70 | 63.10 | 63.68 | 63.68 | 20,013 |
13 Dec 2023 | 63.00 | 64.50 | 63.00 | 63.81 | 63.81 | 3,228 |
12 Dec 2023 | 63.90 | 64.00 | 62.80 | 63.21 | 63.21 | 4,833 |
11 Dec 2023 | 59.50 | 62.00 | 59.40 | 61.80 | 61.80 | 1,302 |
08 Dec 2023 | 58.70 | 60.00 | 58.60 | 60.00 | 60.00 | 4,667 |
07 Dec 2023 | 54.60 | 56.00 | 54.30 | 55.70 | 55.70 | 3,004 |
06 Dec 2023 | 54.90 | 56.50 | 54.70 | 55.20 | 55.20 | 3,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |