Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 62.19 | 62.19 | 3,796 |
03 May 2024 | 61.57 | 62.27 | 61.57 | 62.15 | 62.15 | 4,094 |
02 May 2024 | 61.14 | 61.34 | 60.98 | 61.28 | 61.28 | 2,338 |
01 May 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
30 Apr 2024 | 60.94 | 61.02 | 60.50 | 60.50 | 60.50 | 30,426 |
29 Apr 2024 | 60.96 | 61.00 | 60.69 | 60.92 | 60.92 | 24,018 |
26 Apr 2024 | 60.39 | 60.42 | 60.38 | 60.42 | 60.42 | 1,593 |
25 Apr 2024 | 59.71 | 59.95 | 59.71 | 59.65 | 59.65 | 1,795 |
24 Apr 2024 | 60.08 | 60.08 | 59.70 | 59.63 | 59.63 | 1,234 |
23 Apr 2024 | 59.23 | 59.42 | 59.21 | 59.42 | 59.42 | 12,740 |
22 Apr 2024 | 58.81 | 58.81 | 58.60 | 58.68 | 58.68 | 1,411 |
19 Apr 2024 | 58.12 | 58.51 | 58.10 | 58.44 | 58.44 | 13,975 |
18 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.93 | 58.93 | 34 |
17 Apr 2024 | 58.51 | 58.51 | 58.41 | 58.44 | 58.44 | 230 |
16 Apr 2024 | 58.75 | 58.75 | 58.27 | 58.49 | 58.49 | 7,740 |
15 Apr 2024 | 60.34 | 60.34 | 59.88 | 59.72 | 59.72 | 8,282 |
12 Apr 2024 | 60.15 | 60.15 | 59.94 | 59.88 | 59.88 | 7,712 |
11 Apr 2024 | 61.13 | 61.14 | 60.66 | 60.66 | 60.66 | 8,876 |
10 Apr 2024 | 61.05 | 61.05 | 60.80 | 60.64 | 60.64 | 351 |
09 Apr 2024 | 61.49 | 61.49 | 61.12 | 61.42 | 61.42 | 283 |
08 Apr 2024 | 60.60 | 61.29 | 60.60 | 61.11 | 61.11 | 940 |
05 Apr 2024 | 60.80 | 60.80 | 60.48 | 60.62 | 60.62 | 722 |
04 Apr 2024 | 60.99 | 61.45 | 60.82 | 61.40 | 61.40 | 490 |
03 Apr 2024 | 60.14 | 60.61 | 60.14 | 60.61 | 60.61 | 240 |
02 Apr 2024 | 60.92 | 60.94 | 60.70 | 60.79 | 60.79 | 840 |
28 Mar 2024 | 60.35 | 60.55 | 60.33 | 60.51 | 60.51 | 5,242 |
27 Mar 2024 | 60.12 | 60.15 | 59.82 | 59.94 | 59.94 | 2,261 |
26 Mar 2024 | 60.55 | 60.68 | 60.23 | 60.27 | 60.27 | 1,671 |
25 Mar 2024 | 60.04 | 60.17 | 60.00 | 60.12 | 60.12 | 358 |
22 Mar 2024 | 60.28 | 60.31 | 59.88 | 59.99 | 59.99 | 2,502 |
21 Mar 2024 | 60.93 | 60.93 | 60.90 | 60.72 | 60.72 | 171 |
20 Mar 2024 | 59.77 | 59.88 | 59.77 | 59.91 | 59.91 | 1,079 |
19 Mar 2024 | 60.02 | 60.02 | 60.02 | 59.75 | 59.75 | 112 |
18 Mar 2024 | 60.57 | 60.57 | 60.33 | 59.99 | 59.99 | 150 |
15 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.97 | 59.97 | 142 |
14 Mar 2024 | 60.87 | 60.87 | 60.18 | 60.34 | 60.34 | 307 |
13 Mar 2024 | 60.50 | 60.60 | 60.48 | 60.56 | 60.56 | 148 |
12 Mar 2024 | 60.89 | 60.89 | 60.80 | 60.81 | 60.81 | 6,355 |
11 Mar 2024 | 60.34 | 60.34 | 60.20 | 60.38 | 60.38 | 1,320 |
08 Mar 2024 | 60.50 | 60.50 | 60.10 | 60.03 | 60.03 | 48 |
07 Mar 2024 | 59.56 | 59.92 | 59.56 | 59.88 | 59.88 | 3,305 |
06 Mar 2024 | 59.74 | 59.84 | 59.54 | 59.81 | 59.81 | 553 |
05 Mar 2024 | 59.35 | 59.35 | 59.35 | 58.93 | 58.93 | 2 |
04 Mar 2024 | 59.96 | 59.96 | 59.44 | 59.44 | 59.44 | 771 |
01 Mar 2024 | 59.10 | 59.49 | 59.10 | 59.38 | 59.38 | 52,001 |
29 Feb 2024 | 58.96 | 59.17 | 58.44 | 58.44 | 58.44 | 59,886 |
28 Feb 2024 | 59.27 | 59.27 | 59.27 | 58.67 | 58.67 | 56 |
27 Feb 2024 | 59.41 | 59.62 | 59.41 | 59.56 | 59.56 | 6,359 |
26 Feb 2024 | 59.00 | 59.44 | 59.00 | 59.26 | 59.26 | 895 |
23 Feb 2024 | 59.93 | 59.93 | 59.36 | 59.47 | 59.47 | 169 |
22 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.42 | 59.42 | 1,927 |
21 Feb 2024 | 59.09 | 59.49 | 59.07 | 59.01 | 59.01 | 902 |
20 Feb 2024 | 59.00 | 59.14 | 58.91 | 58.96 | 58.96 | 337 |
19 Feb 2024 | 58.82 | 59.16 | 58.82 | 58.79 | 58.79 | 22,694 |
16 Feb 2024 | 58.98 | 59.01 | 58.89 | 58.88 | 58.88 | 330 |
15 Feb 2024 | 58.42 | 58.42 | 58.42 | 58.40 | 58.40 | 124 |
14 Feb 2024 | 58.06 | 58.34 | 58.06 | 58.19 | 58.19 | 668 |
13 Feb 2024 | 58.54 | 58.54 | 57.63 | 57.56 | 57.56 | 1,318 |
12 Feb 2024 | 57.85 | 58.83 | 57.85 | 58.78 | 58.78 | 462 |
09 Feb 2024 | 58.02 | 58.02 | 57.82 | 57.84 | 57.84 | 914 |
08 Feb 2024 | 58.35 | 58.35 | 57.84 | 57.67 | 57.67 | 1,534 |
07 Feb 2024 | 58.11 | 58.18 | 57.62 | 58.13 | 58.13 | 134 |
06 Feb 2024 | 57.60 | 58.07 | 57.60 | 57.94 | 57.94 | 217 |
05 Feb 2024 | 56.72 | 56.82 | 56.62 | 56.62 | 56.62 | 833 |
02 Feb 2024 | 57.27 | 57.29 | 56.55 | 56.60 | 56.60 | 1,268 |
01 Feb 2024 | 56.57 | 56.81 | 56.57 | 56.66 | 56.66 | 266 |
31 Jan 2024 | 56.48 | 56.83 | 56.40 | 56.74 | 56.74 | 3,946 |
30 Jan 2024 | 56.52 | 56.69 | 56.52 | 56.56 | 56.56 | 340 |
29 Jan 2024 | 57.45 | 57.45 | 57.08 | 56.99 | 56.99 | 391 |
26 Jan 2024 | 57.07 | 57.07 | 57.07 | 57.22 | 57.22 | 5 |
25 Jan 2024 | 57.20 | 57.32 | 57.20 | 57.13 | 57.13 | 135 |
24 Jan 2024 | 57.38 | 57.50 | 57.38 | 57.25 | 57.25 | 157 |
23 Jan 2024 | 56.43 | 56.49 | 56.00 | 56.17 | 56.17 | 485 |
22 Jan 2024 | 55.76 | 56.05 | 55.76 | 56.00 | 56.00 | 772 |
19 Jan 2024 | 56.11 | 56.11 | 55.80 | 55.90 | 55.90 | 1,568 |
18 Jan 2024 | 55.46 | 55.74 | 55.43 | 55.74 | 55.74 | 1,259 |
17 Jan 2024 | 55.32 | 55.32 | 54.78 | 55.07 | 55.07 | 1,675 |
16 Jan 2024 | 56.62 | 56.62 | 56.39 | 56.41 | 56.41 | 2,009 |
15 Jan 2024 | 57.35 | 57.68 | 57.22 | 57.24 | 57.24 | 530 |
12 Jan 2024 | 57.46 | 57.90 | 57.39 | 57.67 | 57.67 | 10,442 |
11 Jan 2024 | 57.47 | 57.64 | 57.15 | 56.99 | 56.99 | 415 |
10 Jan 2024 | 57.20 | 57.37 | 57.20 | 57.07 | 57.07 | 2,615 |
09 Jan 2024 | 57.34 | 57.34 | 57.12 | 57.31 | 57.31 | 10,192 |
08 Jan 2024 | 57.74 | 57.85 | 57.37 | 57.88 | 57.88 | 145 |
05 Jan 2024 | 58.15 | 58.24 | 58.15 | 58.07 | 58.07 | 3,787 |
04 Jan 2024 | 58.10 | 58.14 | 57.92 | 58.14 | 58.14 | 12,959 |
03 Jan 2024 | 58.35 | 58.35 | 57.59 | 57.85 | 57.85 | 189 |
02 Jan 2024 | 59.04 | 59.07 | 58.30 | 58.35 | 58.35 | 3,607 |
29 Dec 2023 | 58.73 | 59.07 | 58.73 | 58.94 | 58.94 | 15,634 |
28 Dec 2023 | 59.18 | 59.18 | 59.07 | 59.17 | 59.17 | 607 |
27 Dec 2023 | 58.27 | 58.38 | 58.21 | 58.26 | 58.26 | 1,517 |
22 Dec 2023 | 57.40 | 57.49 | 57.40 | 57.49 | 57.49 | 723 |
21 Dec 2023 | 57.53 | 57.53 | 57.53 | 57.87 | 57.87 | 120 |
20 Dec 2023 | 57.82 | 57.82 | 57.47 | 57.58 | 57.58 | 420 |
19 Dec 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
18 Dec 2023 | 57.55 | 57.55 | 57.32 | 57.25 | 57.25 | 203 |
15 Dec 2023 | 57.87 | 57.92 | 57.86 | 57.77 | 57.77 | 4,335 |
14 Dec 2023 | 57.50 | 57.66 | 57.50 | 57.72 | 57.72 | 557 |
13 Dec 2023 | 56.02 | 56.06 | 55.95 | 56.00 | 56.00 | 4,946 |
12 Dec 2023 | 56.33 | 56.40 | 56.17 | 56.19 | 56.19 | 3,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |