Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 52.31 | 52.41 | 52.31 | 52.41 | 52.41 | 22 |
25 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
24 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 2 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 50.86 | 50.95 | 50.86 | 50.95 | 50.95 | - |
19 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
18 Apr 2024 | 50.59 | 50.67 | 50.59 | 50.67 | 50.67 | - |
17 Apr 2024 | 52.72 | 52.72 | 51.55 | 51.65 | 51.65 | 1 |
16 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
15 Apr 2024 | 54.72 | 54.77 | 53.83 | 53.83 | 53.83 | 27 |
12 Apr 2024 | 55.90 | 55.90 | 55.18 | 55.18 | 55.18 | 5 |
11 Apr 2024 | 58.23 | 58.23 | 55.99 | 55.99 | 55.99 | - |
10 Apr 2024 | 57.70 | 57.70 | 56.48 | 56.49 | 56.49 | 4 |
09 Apr 2024 | 57.65 | 57.85 | 57.65 | 57.85 | 57.85 | 5 |
08 Apr 2024 | 57.77 | 57.89 | 57.01 | 57.01 | 57.01 | 7 |
05 Apr 2024 | 58.67 | 58.74 | 58.01 | 58.01 | 58.01 | 22 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 59.62 | 60.98 | 59.62 | 60.98 | 60.98 | 23 |
27 Mar 2024 | 59.14 | 59.34 | 59.14 | 59.34 | 59.34 | 2 |
26 Mar 2024 | 58.30 | 58.30 | 57.74 | 57.74 | 57.74 | 4 |
25 Mar 2024 | 59.54 | 59.54 | 57.86 | 57.86 | 57.86 | 3 |
22 Mar 2024 | 58.90 | 58.90 | 58.65 | 58.65 | 58.65 | 1 |
21 Mar 2024 | 59.95 | 59.95 | 59.85 | 59.85 | 59.85 | 13 |
20 Mar 2024 | 58.75 | 58.85 | 58.61 | 58.85 | 58.85 | - |
19 Mar 2024 | 57.29 | 58.59 | 57.29 | 57.78 | 57.78 | 28 |
18 Mar 2024 | 58.70 | 59.72 | 58.70 | 59.45 | 59.45 | 2 |
15 Mar 2024 | 60.04 | 60.04 | 59.77 | 59.77 | 59.77 | 30 |
14 Mar 2024 | 65.33 | 65.33 | 61.51 | 61.51 | 61.51 | 11 |
13 Mar 2024 | 64.97 | 64.97 | 64.07 | 64.39 | 64.39 | 5 |
12 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3 |
11 Mar 2024 | 65.58 | 65.58 | 65.17 | 65.19 | 65.19 | 2 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 66.10 | 66.10 | 65.85 | 66.04 | 66.04 | 6 |
06 Mar 2024 | 65.70 | 65.70 | 64.58 | 64.58 | 64.58 | 2 |
05 Mar 2024 | 65.01 | 66.41 | 65.01 | 65.46 | 65.46 | 1 |
04 Mar 2024 | 67.33 | 67.66 | 66.32 | 66.32 | 66.32 | 3 |
01 Mar 2024 | 65.67 | 66.91 | 65.67 | 66.91 | 66.91 | 45 |
29 Feb 2024 | 64.00 | 66.40 | 64.00 | 65.19 | 65.19 | 5 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 3 |
26 Feb 2024 | 63.35 | 64.27 | 63.35 | 64.27 | 64.27 | 9 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 63.28 | 63.43 | 63.00 | 63.43 | 63.43 | 77 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 5 |
15 Feb 2024 | 65.68 | 65.78 | 65.08 | 65.08 | 65.08 | 21 |
14 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 8 |
13 Feb 2024 | 63.81 | 63.81 | 63.39 | 63.81 | 63.81 | 14 |
12 Feb 2024 | 64.68 | 65.62 | 64.61 | 65.62 | 65.62 | 81 |
09 Feb 2024 | 64.29 | 66.51 | 64.28 | 66.51 | 66.51 | 202 |
08 Feb 2024 | 62.90 | 63.64 | 62.14 | 63.17 | 63.17 | 62 |
07 Feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 32 |
06 Feb 2024 | 66.59 | 66.59 | 66.16 | 66.16 | 66.16 | 4 |
05 Feb 2024 | 64.80 | 65.66 | 64.80 | 65.66 | 65.66 | 32 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 65.99 | 66.04 | 65.60 | 65.60 | 65.60 | 37 |
31 Jan 2024 | 67.11 | 67.11 | 66.88 | 66.94 | 66.94 | 395 |
30 Jan 2024 | 66.31 | 67.33 | 66.31 | 67.33 | 67.33 | 2 |
29 Jan 2024 | 65.70 | 66.45 | 65.70 | 66.45 | 66.45 | - |
26 Jan 2024 | 66.68 | 66.79 | 66.68 | 66.79 | 66.79 | 7 |
25 Jan 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 34 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 67.32 | 67.32 | 66.27 | 66.28 | 66.28 | 854 |
22 Jan 2024 | 68.99 | 69.06 | 68.06 | 68.51 | 68.51 | 135 |
19 Jan 2024 | 66.82 | 66.83 | 66.82 | 66.83 | 66.83 | 584 |
18 Jan 2024 | 65.04 | 65.04 | 64.98 | 65.04 | 65.04 | 103 |
17 Jan 2024 | 65.26 | 65.26 | 64.00 | 64.57 | 64.57 | 4 |
16 Jan 2024 | 62.85 | 64.94 | 62.85 | 64.94 | 64.94 | 94 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 62.79 | 65.21 | 62.79 | 65.21 | 65.21 | 7 |
11 Jan 2024 | 63.67 | 63.67 | 63.17 | 63.17 | 63.17 | 12 |
10 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
09 Jan 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 80 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 61.09 | 61.74 | 61.09 | 61.74 | 61.74 | 53 |
03 Jan 2024 | 64.50 | 64.50 | 62.89 | 62.89 | 62.89 | 31 |
02 Jan 2024 | 64.31 | 64.84 | 64.31 | 64.84 | 64.84 | 22 |
29 Dec 2023 | 65.60 | 66.06 | 65.60 | 66.06 | 66.06 | 2 |
28 Dec 2023 | 65.90 | 66.27 | 64.25 | 66.27 | 66.27 | 281 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
21 Dec 2023 | 64.11 | 64.31 | 63.86 | 63.86 | 63.86 | 69 |
20 Dec 2023 | 63.83 | 64.57 | 63.83 | 64.57 | 64.57 | 326 |
19 Dec 2023 | 61.93 | 63.85 | 61.93 | 63.85 | 63.85 | 230 |
18 Dec 2023 | 62.36 | 62.74 | 62.36 | 62.74 | 62.74 | 2 |
15 Dec 2023 | 62.16 | 62.16 | 61.93 | 62.14 | 62.14 | 1 |
14 Dec 2023 | 61.14 | 62.60 | 61.14 | 62.60 | 62.60 | 202 |
13 Dec 2023 | 56.96 | 59.34 | 55.79 | 59.34 | 59.34 | 580 |
12 Dec 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 28 |
11 Dec 2023 | 56.37 | 58.99 | 56.37 | 58.96 | 58.96 | 244 |
08 Dec 2023 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
07 Dec 2023 | 56.80 | 58.16 | 56.80 | 58.16 | 58.16 | 7 |
06 Dec 2023 | 57.52 | 58.24 | 57.52 | 58.24 | 58.24 | 2 |
05 Dec 2023 | 58.15 | 58.15 | 56.44 | 56.44 | 56.44 | 111 |
04 Dec 2023 | 56.64 | 58.43 | 56.64 | 58.36 | 58.36 | 462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |