Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 61.65 | 61.65 | 12,600 |
30 Apr 2024 | 62.27 | 62.72 | 61.26 | 61.75 | 61.75 | 2,487 |
29 Apr 2024 | 61.66 | 62.74 | 61.19 | 61.89 | 61.89 | 5,318 |
26 Apr 2024 | 61.69 | 62.16 | 61.53 | 62.02 | 62.02 | 672 |
25 Apr 2024 | 59.50 | 60.87 | 58.90 | 60.87 | 60.87 | 235 |
24 Apr 2024 | 61.28 | 62.10 | 60.83 | 61.18 | 61.18 | 539 |
23 Apr 2024 | 60.22 | 62.21 | 60.22 | 60.60 | 60.60 | 940 |
22 Apr 2024 | 59.10 | 60.50 | 58.55 | 60.50 | 60.50 | 578 |
19 Apr 2024 | 58.99 | 59.63 | 58.13 | 59.06 | 59.06 | 3,354 |
18 Apr 2024 | 60.66 | 61.03 | 59.54 | 59.54 | 59.54 | 10,558 |
17 Apr 2024 | 62.71 | 62.79 | 60.39 | 60.81 | 60.81 | 4,989 |
16 Apr 2024 | 60.80 | 62.28 | 60.80 | 62.21 | 62.21 | 845 |
15 Apr 2024 | 63.43 | 63.92 | 61.52 | 61.84 | 61.84 | 6,649 |
12 Apr 2024 | 63.60 | 64.31 | 62.83 | 63.24 | 63.24 | 3,262 |
11 Apr 2024 | 66.01 | 66.96 | 63.92 | 64.64 | 64.64 | 6,791 |
10 Apr 2024 | 63.56 | 65.59 | 63.46 | 65.24 | 65.24 | 1,578 |
09 Apr 2024 | 65.32 | 65.77 | 63.97 | 64.54 | 64.54 | 1,124 |
08 Apr 2024 | 65.98 | 66.36 | 64.53 | 65.51 | 65.51 | 2,652 |
05 Apr 2024 | 64.09 | 66.25 | 63.87 | 66.14 | 66.14 | 5,419 |
04 Apr 2024 | 64.19 | 66.49 | 64.00 | 65.53 | 65.53 | 7,189 |
03 Apr 2024 | 61.79 | 63.67 | 61.79 | 63.67 | 63.67 | 1,409 |
02 Apr 2024 | 61.31 | 61.31 | 59.06 | 60.97 | 60.97 | 4,724 |
28 Mar 2024 | 62.44 | 62.95 | 61.58 | 61.64 | 61.64 | 3,957 |
27 Mar 2024 | 64.35 | 64.64 | 61.06 | 61.32 | 61.32 | 9,637 |
26 Mar 2024 | 63.29 | 64.33 | 63.06 | 63.92 | 63.92 | 3,282 |
25 Mar 2024 | 64.01 | 66.33 | 63.81 | 64.66 | 64.66 | 19,168 |
22 Mar 2024 | 62.00 | 63.97 | 62.00 | 63.58 | 63.58 | 9,510 |
21 Mar 2024 | 63.36 | 63.47 | 61.78 | 61.78 | 61.78 | 2,089 |
20 Mar 2024 | 62.81 | 62.81 | 61.54 | 62.55 | 62.55 | 493 |
19 Mar 2024 | 63.83 | 63.92 | 61.21 | 61.86 | 61.86 | 10,526 |
18 Mar 2024 | 63.19 | 64.93 | 62.60 | 64.92 | 64.92 | 5,192 |
15 Mar 2024 | 64.00 | 64.03 | 63.08 | 63.58 | 63.58 | 455 |
14 Mar 2024 | 64.51 | 64.99 | 62.69 | 63.13 | 63.13 | 1,930 |
13 Mar 2024 | 63.70 | 65.51 | 63.20 | 65.03 | 65.03 | 1,843 |
12 Mar 2024 | 64.02 | 64.12 | 63.05 | 63.58 | 63.58 | 132 |
11 Mar 2024 | 65.09 | 65.38 | 62.96 | 63.60 | 63.60 | 3,347 |
08 Mar 2024 | 65.40 | 66.98 | 65.26 | 65.26 | 65.26 | 2,514 |
07 Mar 2024 | 64.97 | 65.19 | 63.78 | 64.96 | 64.96 | 923 |
06 Mar 2024 | 64.50 | 65.33 | 63.33 | 64.69 | 64.69 | 2,472 |
05 Mar 2024 | 64.21 | 64.72 | 62.50 | 63.27 | 63.27 | 2,326 |
04 Mar 2024 | 64.51 | 66.22 | 64.38 | 66.12 | 66.12 | 4,561 |
01 Mar 2024 | 63.63 | 65.50 | 63.36 | 64.87 | 64.87 | 5,156 |
29 Feb 2024 | 61.05 | 63.28 | 60.49 | 62.51 | 62.51 | 8,752 |
28 Feb 2024 | 58.09 | 58.72 | 57.82 | 58.60 | 58.60 | 2,006 |
27 Feb 2024 | 60.00 | 60.00 | 58.37 | 58.37 | 58.37 | 2,157 |
26 Feb 2024 | 59.04 | 59.72 | 58.50 | 59.16 | 59.16 | 6,322 |
23 Feb 2024 | 58.53 | 59.73 | 58.43 | 59.34 | 59.34 | 3,681 |
22 Feb 2024 | 57.21 | 58.92 | 57.21 | 58.92 | 58.92 | 2,262 |
21 Feb 2024 | 55.00 | 55.17 | 54.14 | 54.34 | 54.34 | 2,342 |
20 Feb 2024 | 57.33 | 57.75 | 56.31 | 56.64 | 56.64 | 3,409 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 59.16 | 59.87 | 58.64 | 59.26 | 59.26 | 6,310 |
15 Feb 2024 | 58.04 | 58.57 | 57.43 | 58.57 | 58.57 | 2,097 |
14 Feb 2024 | 56.24 | 57.71 | 56.24 | 57.66 | 57.66 | 1,428 |
13 Feb 2024 | 55.50 | 55.95 | 53.30 | 55.80 | 55.80 | 4,447 |
12 Feb 2024 | 58.35 | 58.35 | 56.83 | 57.01 | 57.01 | 19,394 |
09 Feb 2024 | 58.87 | 59.19 | 58.11 | 58.48 | 58.48 | 4,299 |
08 Feb 2024 | 57.50 | 58.85 | 57.47 | 58.79 | 58.79 | 2,988 |
07 Feb 2024 | 57.26 | 58.05 | 57.08 | 57.35 | 57.35 | 949 |
06 Feb 2024 | 57.95 | 58.16 | 56.30 | 56.60 | 56.60 | 2,616 |
05 Feb 2024 | 60.00 | 60.00 | 56.92 | 57.14 | 57.14 | 2,688 |
02 Feb 2024 | 58.07 | 58.90 | 57.76 | 58.14 | 58.14 | 5,258 |
01 Feb 2024 | 57.22 | 57.35 | 56.75 | 57.19 | 57.19 | 2,043 |
31 Jan 2024 | 56.03 | 56.57 | 55.51 | 56.27 | 56.27 | 2,531 |
30 Jan 2024 | 56.98 | 57.17 | 55.91 | 56.42 | 56.42 | 3,183 |
29 Jan 2024 | 54.88 | 56.28 | 54.88 | 56.28 | 56.28 | 2,190 |
26 Jan 2024 | 54.79 | 55.46 | 54.64 | 55.17 | 55.17 | 5,577 |
25 Jan 2024 | 57.10 | 57.39 | 55.24 | 55.24 | 55.24 | 2,275 |
24 Jan 2024 | 56.47 | 57.50 | 56.21 | 57.24 | 57.24 | 2,159 |
23 Jan 2024 | 55.99 | 56.20 | 55.06 | 55.70 | 55.70 | 2,026 |
22 Jan 2024 | 55.40 | 55.84 | 54.56 | 55.84 | 55.84 | 8,547 |
19 Jan 2024 | 54.00 | 55.02 | 53.73 | 55.02 | 55.02 | 16,810 |
18 Jan 2024 | 53.53 | 53.91 | 52.55 | 53.05 | 53.05 | 7,692 |
17 Jan 2024 | 52.39 | 52.40 | 50.78 | 51.84 | 51.84 | 6,988 |
16 Jan 2024 | 50.00 | 50.69 | 49.83 | 50.26 | 50.26 | 2,902 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 49.73 | 50.66 | 49.54 | 50.20 | 50.20 | 2,671 |
11 Jan 2024 | 49.32 | 49.32 | 48.32 | 48.89 | 48.89 | 2,603 |
10 Jan 2024 | 48.12 | 48.49 | 47.44 | 48.44 | 48.44 | 2,173 |
09 Jan 2024 | 46.31 | 48.77 | 46.24 | 47.24 | 47.24 | 7,845 |
08 Jan 2024 | 46.00 | 46.68 | 46.00 | 46.68 | 46.68 | 401 |
05 Jan 2024 | 44.88 | 45.86 | 44.85 | 45.83 | 45.83 | 712 |
04 Jan 2024 | 45.46 | 45.47 | 45.26 | 45.26 | 45.26 | 655 |
03 Jan 2024 | 45.53 | 46.08 | 45.15 | 45.15 | 45.15 | 3,776 |
02 Jan 2024 | 46.86 | 46.86 | 45.26 | 45.68 | 45.68 | 5,016 |
29 Dec 2023 | 47.58 | 47.67 | 47.32 | 47.58 | 47.58 | 321 |
28 Dec 2023 | 47.10 | 47.49 | 47.10 | 47.42 | 47.42 | 514 |
27 Dec 2023 | 47.25 | 47.25 | 47.20 | 47.20 | 47.20 | 107 |
22 Dec 2023 | 46.54 | 47.41 | 46.54 | 47.27 | 47.27 | 1,448 |
21 Dec 2023 | 46.86 | 46.95 | 46.47 | 46.49 | 46.49 | 2,362 |
20 Dec 2023 | 46.82 | 47.19 | 46.71 | 47.05 | 47.05 | 2,178 |
19 Dec 2023 | 47.07 | 47.27 | 46.78 | 47.09 | 47.09 | 1,628 |
18 Dec 2023 | 46.03 | 47.10 | 45.88 | 47.10 | 47.10 | 4,198 |
15 Dec 2023 | 46.34 | 46.85 | 46.21 | 46.26 | 46.26 | 897 |
14 Dec 2023 | 46.88 | 46.88 | 45.58 | 46.53 | 46.53 | 5,188 |
13 Dec 2023 | 45.83 | 46.27 | 45.67 | 46.27 | 46.27 | 1,422 |
12 Dec 2023 | 46.25 | 46.60 | 45.93 | 46.25 | 46.25 | 612 |
11 Dec 2023 | 45.95 | 46.32 | 45.81 | 46.32 | 46.32 | 3,191 |
08 Dec 2023 | 44.77 | 45.86 | 44.73 | 45.86 | 45.86 | 23,035 |
07 Dec 2023 | 44.57 | 44.79 | 44.30 | 44.53 | 44.53 | 2,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |