Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 55.55 | 55.55 | 54.97 | 54.97 | 54.97 | 24 |
06 May 2024 | 56.01 | 56.50 | 56.01 | 56.50 | 56.50 | 30 |
03 May 2024 | 55.61 | 58.40 | 55.61 | 56.62 | 56.62 | 155 |
02 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
30 Apr 2024 | 56.01 | 56.29 | 54.73 | 54.92 | 54.92 | 1 |
29 Apr 2024 | 54.19 | 55.88 | 54.19 | 55.41 | 55.41 | 6 |
26 Apr 2024 | 53.17 | 53.37 | 53.00 | 53.37 | 53.37 | 34 |
25 Apr 2024 | 52.76 | 52.76 | 52.70 | 52.72 | 52.72 | 54 |
24 Apr 2024 | 52.03 | 54.01 | 52.03 | 53.19 | 53.19 | 50 |
23 Apr 2024 | 50.90 | 53.07 | 50.90 | 52.83 | 52.83 | 69 |
22 Apr 2024 | 52.41 | 52.41 | 50.79 | 51.00 | 51.00 | 130 |
19 Apr 2024 | 52.82 | 54.15 | 52.16 | 52.16 | 52.16 | 217 |
18 Apr 2024 | 55.94 | 56.44 | 53.90 | 53.93 | 53.93 | 10 |
17 Apr 2024 | 55.73 | 56.09 | 55.73 | 55.99 | 55.99 | 96 |
16 Apr 2024 | 56.92 | 56.93 | 55.72 | 55.72 | 55.72 | 154 |
15 Apr 2024 | 61.26 | 61.26 | 56.76 | 56.76 | 56.76 | 130 |
12 Apr 2024 | 65.27 | 65.91 | 65.27 | 65.82 | 65.82 | 203 |
11 Apr 2024 | 65.51 | 65.51 | 64.67 | 64.67 | 64.67 | - |
10 Apr 2024 | 66.13 | 66.69 | 66.13 | 66.69 | 66.69 | 5 |
09 Apr 2024 | 62.01 | 65.67 | 61.66 | 65.67 | 65.67 | 35 |
08 Apr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
05 Apr 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
04 Apr 2024 | 62.95 | 63.96 | 62.95 | 63.96 | 63.96 | 150 |
03 Apr 2024 | 61.61 | 63.17 | 61.01 | 63.17 | 63.17 | 140 |
02 Apr 2024 | 66.80 | 66.80 | 63.17 | 63.17 | 63.17 | 36 |
28 Mar 2024 | 63.86 | 64.65 | 63.86 | 64.65 | 64.65 | 2 |
27 Mar 2024 | 58.42 | 64.03 | 58.42 | 63.36 | 63.36 | 509 |
26 Mar 2024 | 58.88 | 60.24 | 58.88 | 60.24 | 60.24 | 247 |
25 Mar 2024 | 59.34 | 59.99 | 59.34 | 59.99 | 59.99 | 169 |
22 Mar 2024 | 60.67 | 61.61 | 59.68 | 59.68 | 59.68 | 123 |
21 Mar 2024 | 60.31 | 62.32 | 60.31 | 61.97 | 61.97 | - |
20 Mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
19 Mar 2024 | 57.23 | 57.46 | 56.63 | 57.24 | 57.24 | 151 |
18 Mar 2024 | 56.76 | 58.62 | 55.69 | 57.87 | 57.87 | 207 |
15 Mar 2024 | 59.09 | 59.09 | 56.64 | 56.76 | 56.76 | 308 |
14 Mar 2024 | 61.73 | 62.19 | 58.64 | 59.15 | 59.15 | 421 |
13 Mar 2024 | 66.49 | 66.49 | 61.57 | 61.57 | 61.57 | 56 |
12 Mar 2024 | 67.84 | 68.04 | 66.00 | 66.00 | 66.00 | 61 |
11 Mar 2024 | 68.95 | 68.95 | 68.83 | 68.84 | 68.84 | 19 |
08 Mar 2024 | 68.07 | 70.27 | 68.07 | 69.87 | 69.87 | 59 |
07 Mar 2024 | 63.65 | 68.07 | 63.65 | 68.07 | 68.07 | 24 |
06 Mar 2024 | 62.10 | 64.19 | 61.97 | 63.80 | 63.80 | 132 |
05 Mar 2024 | 61.12 | 62.82 | 61.12 | 62.18 | 62.18 | 95 |
04 Mar 2024 | 61.90 | 63.08 | 60.51 | 61.38 | 61.38 | 818 |
01 Mar 2024 | 62.01 | 63.34 | 61.43 | 63.34 | 63.34 | 101 |
29 Feb 2024 | 60.41 | 63.05 | 60.41 | 63.05 | 63.05 | 198 |
28 Feb 2024 | 64.06 | 64.06 | 60.62 | 60.62 | 60.62 | 209 |
27 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
26 Feb 2024 | 61.53 | 62.08 | 61.53 | 61.75 | 61.75 | 270 |
23 Feb 2024 | 64.50 | 64.50 | 64.21 | 64.21 | 64.21 | 71 |
22 Feb 2024 | 68.40 | 68.50 | 64.51 | 64.51 | 64.51 | 722 |
21 Feb 2024 | 67.70 | 67.71 | 62.90 | 65.83 | 65.83 | 1,513 |
20 Feb 2024 | 78.24 | 78.24 | 77.16 | 77.47 | 77.47 | 42 |
19 Feb 2024 | 78.60 | 80.36 | 78.49 | 80.36 | 80.36 | 420 |
16 Feb 2024 | 80.11 | 80.11 | 78.53 | 78.93 | 78.93 | 26 |
15 Feb 2024 | 77.21 | 80.76 | 77.21 | 80.76 | 80.76 | 358 |
14 Feb 2024 | 71.65 | 73.64 | 71.65 | 72.21 | 72.21 | 175 |
13 Feb 2024 | 77.01 | 77.11 | 72.46 | 73.19 | 73.19 | 85 |
12 Feb 2024 | 72.01 | 78.90 | 72.01 | 78.14 | 78.14 | 710 |
09 Feb 2024 | 69.70 | 73.10 | 69.70 | 73.10 | 73.10 | 99 |
08 Feb 2024 | 70.31 | 71.69 | 69.40 | 69.40 | 69.40 | 178 |
07 Feb 2024 | 67.71 | 73.42 | 67.71 | 70.27 | 70.27 | 1,400 |
06 Feb 2024 | 60.65 | 61.24 | 60.65 | 61.24 | 61.24 | 98 |
05 Feb 2024 | 62.85 | 62.85 | 59.93 | 61.09 | 61.09 | 380 |
02 Feb 2024 | 63.89 | 64.45 | 60.52 | 61.23 | 61.23 | 53 |
01 Feb 2024 | 61.93 | 63.79 | 61.93 | 63.79 | 63.79 | 335 |
31 Jan 2024 | 63.50 | 66.05 | 63.50 | 65.12 | 65.12 | 161 |
30 Jan 2024 | 65.01 | 65.01 | 64.24 | 64.24 | 64.24 | 67 |
29 Jan 2024 | 63.49 | 64.78 | 63.49 | 64.78 | 64.78 | 210 |
26 Jan 2024 | 64.51 | 65.79 | 64.37 | 64.37 | 64.37 | 25 |
25 Jan 2024 | 64.00 | 64.23 | 64.00 | 64.23 | 64.23 | 390 |
24 Jan 2024 | 66.36 | 66.36 | 64.74 | 64.74 | 64.74 | - |
23 Jan 2024 | 65.81 | 67.22 | 65.35 | 66.38 | 66.38 | 210 |
22 Jan 2024 | 64.20 | 67.58 | 64.20 | 66.64 | 66.64 | 439 |
19 Jan 2024 | 63.66 | 64.38 | 61.44 | 63.26 | 63.26 | 183 |
18 Jan 2024 | 62.33 | 64.08 | 62.01 | 63.72 | 63.72 | 254 |
17 Jan 2024 | 65.51 | 65.51 | 62.49 | 62.49 | 62.49 | 630 |
16 Jan 2024 | 67.91 | 68.08 | 67.34 | 68.08 | 68.08 | 61 |
15 Jan 2024 | 68.19 | 68.39 | 67.91 | 68.14 | 68.14 | 374 |
12 Jan 2024 | 70.40 | 72.19 | 67.98 | 67.98 | 67.98 | 466 |
11 Jan 2024 | 74.01 | 74.46 | 70.51 | 71.62 | 71.62 | 402 |
10 Jan 2024 | 70.17 | 72.98 | 70.17 | 72.62 | 72.62 | 77 |
09 Jan 2024 | 71.22 | 72.30 | 69.91 | 71.97 | 71.97 | 148 |
08 Jan 2024 | 72.10 | 72.40 | 71.90 | 72.19 | 72.19 | 459 |
05 Jan 2024 | 76.06 | 76.06 | 73.23 | 73.23 | 73.23 | 240 |
04 Jan 2024 | 79.01 | 79.01 | 75.83 | 75.83 | 75.83 | 145 |
03 Jan 2024 | 83.61 | 83.61 | 78.70 | 79.38 | 79.38 | 133 |
02 Jan 2024 | 85.50 | 88.01 | 84.76 | 88.01 | 88.01 | 70 |
29 Dec 2023 | 87.04 | 87.89 | 87.04 | 87.65 | 87.65 | 189 |
28 Dec 2023 | 86.76 | 87.08 | 86.44 | 86.99 | 86.99 | 1,245 |
27 Dec 2023 | 87.76 | 88.23 | 85.86 | 85.86 | 85.86 | 672 |
22 Dec 2023 | 88.24 | 89.52 | 87.20 | 89.52 | 89.52 | 749 |
21 Dec 2023 | 87.11 | 90.92 | 87.11 | 90.54 | 90.54 | 796 |
20 Dec 2023 | 93.57 | 93.99 | 87.80 | 87.80 | 87.80 | 2,957 |
19 Dec 2023 | 84.33 | 91.37 | 84.33 | 91.37 | 91.37 | 602 |
18 Dec 2023 | 85.51 | 86.00 | 84.42 | 85.52 | 85.52 | 2,227 |
15 Dec 2023 | 88.99 | 90.74 | 86.69 | 88.30 | 88.30 | 1,665 |
14 Dec 2023 | 75.88 | 87.21 | 75.88 | 86.62 | 86.62 | 1,033 |
13 Dec 2023 | 70.36 | 75.04 | 66.80 | 75.04 | 75.04 | 925 |
12 Dec 2023 | 73.61 | 74.00 | 67.97 | 70.56 | 70.56 | 463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |