Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 62.69 | 62.54 | 62.54 | 62.54 | 62.54 | - |
02 May 2024 | 62.18 | 62.30 | 62.18 | 62.67 | 62.67 | 15 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 64.35 | 62.64 | 62.58 | 62.58 | 62.58 | 37 |
29 Apr 2024 | 65.03 | 65.02 | 64.90 | 65.02 | 65.02 | 1 |
26 Apr 2024 | 64.22 | 64.43 | 64.43 | 64.43 | 64.43 | 8 |
25 Apr 2024 | 64.64 | 63.66 | 63.66 | 63.66 | 63.66 | 1 |
24 Apr 2024 | 65.14 | 64.85 | 64.71 | 64.85 | 64.85 | 1 |
23 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
22 Apr 2024 | 64.75 | 64.89 | 64.42 | 64.42 | 64.42 | - |
19 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
18 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
17 Apr 2024 | 64.26 | 64.63 | 64.33 | 64.33 | 64.33 | - |
16 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
15 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
12 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
11 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
10 Apr 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
09 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
08 Apr 2024 | 65.82 | 66.44 | 66.44 | 66.44 | 66.44 | 1 |
05 Apr 2024 | 65.10 | 65.22 | 65.22 | 65.22 | 65.22 | 7,525 |
04 Apr 2024 | 65.28 | 66.30 | 65.95 | 66.30 | 66.30 | 910 |
03 Apr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
02 Apr 2024 | 65.42 | 65.71 | 64.97 | 64.97 | 64.97 | - |
28 Mar 2024 | 65.86 | 65.69 | 65.69 | 65.69 | 65.69 | 1 |
27 Mar 2024 | 65.49 | 65.85 | 65.85 | 65.85 | 65.85 | 1 |
26 Mar 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
25 Mar 2024 | 65.46 | 65.65 | 65.65 | 65.65 | 65.65 | - |
22 Mar 2024 | 65.01 | 65.17 | 65.17 | 65.17 | 65.17 | - |
21 Mar 2024 | 65.71 | 65.33 | 65.29 | 65.29 | 65.29 | 1,079 |
20 Mar 2024 | 65.07 | 65.28 | 65.28 | 65.28 | 65.28 | 1 |
19 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
18 Mar 2024 | 64.04 | 64.59 | 64.26 | 64.26 | 64.26 | 188 |
15 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
14 Mar 2024 | 63.74 | 63.74 | 63.30 | 63.30 | 63.30 | 6 |
13 Mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
12 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
11 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
08 Mar 2024 | 63.13 | 63.37 | 63.34 | 63.34 | 63.34 | 16 |
07 Mar 2024 | 62.56 | 63.29 | 63.29 | 63.29 | 63.29 | 1 |
06 Mar 2024 | 63.44 | 63.53 | 63.53 | 63.53 | 63.53 | 3 |
05 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
04 Mar 2024 | 63.32 | 63.44 | 63.44 | 63.44 | 63.44 | 1 |
01 Mar 2024 | 64.38 | 64.45 | 64.41 | 64.41 | 64.41 | 162 |
29 Feb 2024 | 64.18 | 64.26 | 63.88 | 63.88 | 63.88 | - |
28 Feb 2024 | 63.31 | 63.83 | 63.83 | 63.83 | 63.83 | - |
27 Feb 2024 | 62.88 | 63.35 | 63.35 | 63.35 | 63.35 | 1 |
26 Feb 2024 | 63.13 | 62.92 | 62.92 | 62.92 | 62.92 | 1 |
23 Feb 2024 | 62.84 | 63.07 | 63.07 | 63.07 | 63.07 | - |
22 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
21 Feb 2024 | 60.14 | 60.93 | 60.93 | 60.93 | 60.93 | 4 |
20 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
19 Feb 2024 | 60.99 | 60.56 | 60.54 | 60.56 | 60.56 | 3,816 |
16 Feb 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
15 Feb 2024 | 60.05 | 60.72 | 60.44 | 60.72 | 60.72 | 5,062 |
14 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
13 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
12 Feb 2024 | 59.47 | 59.71 | 59.71 | 59.71 | 59.71 | - |
09 Feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
08 Feb 2024 | 58.50 | 58.56 | 58.56 | 58.56 | 58.56 | 30 |
07 Feb 2024 | 57.88 | 58.32 | 58.32 | 58.32 | 58.32 | 1 |
06 Feb 2024 | 57.58 | 57.33 | 57.33 | 57.33 | 57.33 | 3 |
05 Feb 2024 | 58.04 | 57.71 | 57.20 | 57.20 | 57.20 | 27 |
02 Feb 2024 | 58.03 | 58.11 | 58.11 | 58.11 | 58.11 | 67 |
01 Feb 2024 | 56.38 | 57.43 | 57.43 | 57.43 | 57.43 | 300 |
31 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
30 Jan 2024 | 55.64 | 55.80 | 55.39 | 55.80 | 55.80 | 6 |
29 Jan 2024 | 55.13 | 55.22 | 55.21 | 55.22 | 55.22 | 1,213 |
26 Jan 2024 | 54.59 | 55.15 | 55.15 | 55.15 | 55.15 | - |
25 Jan 2024 | 54.50 | 54.30 | 54.10 | 54.30 | 54.30 | 5 |
24 Jan 2024 | 54.85 | 54.74 | 54.74 | 54.74 | 54.74 | 12,317 |
23 Jan 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
22 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
19 Jan 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
18 Jan 2024 | 53.85 | 54.63 | 54.63 | 54.63 | 54.63 | 60 |
17 Jan 2024 | 54.49 | 53.90 | 53.90 | 53.90 | 53.90 | 4 |
16 Jan 2024 | 54.78 | 54.95 | 54.80 | 54.80 | 54.80 | 9,241 |
15 Jan 2024 | 55.75 | 55.40 | 55.40 | 55.40 | 55.40 | 20 |
12 Jan 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
11 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
10 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
09 Jan 2024 | 57.25 | 57.07 | 57.07 | 57.07 | 57.07 | 1 |
08 Jan 2024 | 56.37 | 56.86 | 56.35 | 56.86 | 56.86 | 6 |
05 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
04 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
03 Jan 2024 | 57.38 | 56.40 | 56.40 | 56.40 | 56.40 | 48 |
02 Jan 2024 | 57.49 | 57.99 | 57.50 | 57.50 | 57.50 | 19 |
29 Dec 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
28 Dec 2023 | 57.34 | 57.00 | 57.00 | 57.00 | 57.00 | - |
27 Dec 2023 | 56.93 | 57.08 | 56.88 | 57.08 | 57.08 | 1 |
22 Dec 2023 | 57.12 | 57.28 | 57.28 | 57.28 | 57.28 | 138 |
21 Dec 2023 | 56.84 | 57.08 | 57.08 | 57.08 | 57.08 | 90 |
20 Dec 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
19 Dec 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
18 Dec 2023 | 58.18 | 57.90 | 57.90 | 57.90 | 57.90 | - |
15 Dec 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
14 Dec 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
13 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
12 Dec 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
11 Dec 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |