Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 57.70 | 58.15 | 58.09 | 58.09 | 58.09 | 350 |
06 May 2024 | 57.70 | 58.78 | 57.67 | 58.51 | 58.51 | - |
03 May 2024 | 56.70 | 58.82 | 56.64 | 57.76 | 57.76 | - |
02 May 2024 | 55.97 | 56.93 | 55.82 | 56.62 | 56.62 | - |
30 Apr 2024 | 54.91 | 55.54 | 54.20 | 55.18 | 55.18 | - |
29 Apr 2024 | 55.07 | 56.00 | 55.05 | 55.21 | 55.21 | - |
26 Apr 2024 | 55.74 | 55.74 | 54.79 | 55.24 | 55.24 | - |
25 Apr 2024 | 58.31 | 58.50 | 54.85 | 55.12 | 55.12 | - |
24 Apr 2024 | 59.80 | 59.87 | 59.25 | 59.59 | 59.59 | - |
23 Apr 2024 | 58.51 | 60.58 | 58.46 | 60.58 | 60.58 | - |
22 Apr 2024 | 57.52 | 59.08 | 57.23 | 59.08 | 59.08 | - |
19 Apr 2024 | 59.19 | 59.39 | 56.93 | 56.93 | 56.93 | - |
18 Apr 2024 | 59.51 | 60.50 | 59.02 | 59.42 | 59.42 | - |
17 Apr 2024 | 59.97 | 61.59 | 59.64 | 59.64 | 59.64 | - |
16 Apr 2024 | 61.49 | 61.53 | 60.63 | 60.63 | 60.63 | - |
15 Apr 2024 | 67.35 | 67.76 | 62.87 | 62.87 | 62.87 | - |
12 Apr 2024 | 68.10 | 68.42 | 66.77 | 67.09 | 67.09 | - |
11 Apr 2024 | 68.52 | 68.61 | 64.82 | 67.10 | 67.10 | - |
10 Apr 2024 | 68.46 | 68.56 | 67.71 | 68.05 | 68.05 | - |
09 Apr 2024 | 65.80 | 68.23 | 65.64 | 67.93 | 67.93 | - |
08 Apr 2024 | 64.67 | 65.74 | 64.67 | 65.60 | 65.60 | - |
05 Apr 2024 | 64.92 | 65.44 | 64.50 | 64.80 | 64.80 | - |
04 Apr 2024 | 67.34 | 67.39 | 65.86 | 66.38 | 66.38 | - |
03 Apr 2024 | 68.06 | 68.59 | 65.55 | 66.56 | 66.56 | - |
02 Apr 2024 | 65.33 | 71.97 | 64.66 | 69.22 | 69.22 | - |
28 Mar 2024 | 61.66 | 65.52 | 61.66 | 64.61 | 64.61 | - |
27 Mar 2024 | 60.29 | 61.19 | 60.25 | 61.19 | 61.19 | - |
26 Mar 2024 | 58.74 | 59.69 | 58.68 | 59.62 | 59.62 | - |
25 Mar 2024 | 57.22 | 59.17 | 56.93 | 58.30 | 58.30 | - |
22 Mar 2024 | 57.38 | 57.58 | 55.94 | 57.11 | 57.11 | - |
21 Mar 2024 | 57.55 | 59.43 | 57.55 | 57.72 | 57.72 | - |
20 Mar 2024 | 56.88 | 57.75 | 55.72 | 57.75 | 57.75 | - |
19 Mar 2024 | 54.05 | 56.71 | 53.85 | 56.71 | 56.71 | 350 |
18 Mar 2024 | 53.39 | 54.62 | 52.98 | 54.62 | 54.62 | - |
15 Mar 2024 | 54.05 | 54.58 | 53.10 | 53.10 | 53.10 | - |
14 Mar 2024 | 55.93 | 56.05 | 53.22 | 53.22 | 53.22 | - |
13 Mar 2024 | 55.58 | 56.10 | 55.43 | 55.80 | 55.80 | - |
12 Mar 2024 | 55.73 | 56.04 | 55.34 | 55.58 | 55.58 | - |
11 Mar 2024 | 54.78 | 55.84 | 54.35 | 55.84 | 55.84 | - |
08 Mar 2024 | 56.01 | 57.49 | 54.90 | 54.90 | 54.90 | - |
07 Mar 2024 | 51.64 | 56.11 | 51.34 | 56.11 | 56.11 | - |
06 Mar 2024 | 53.99 | 54.26 | 51.71 | 51.84 | 51.84 | - |
05 Mar 2024 | 54.26 | 54.85 | 53.46 | 54.02 | 54.02 | - |
04 Mar 2024 | 54.85 | 55.62 | 54.31 | 54.68 | 54.68 | - |
01 Mar 2024 | 53.42 | 55.53 | 53.17 | 54.75 | 54.75 | - |
29 Feb 2024 | 51.91 | 53.37 | 51.73 | 52.79 | 52.79 | - |
28 Feb 2024 | 52.50 | 52.68 | 51.78 | 51.78 | 51.78 | - |
27 Feb 2024 | 52.82 | 53.69 | 52.22 | 52.50 | 52.50 | - |
26 Feb 2024 | 53.01 | 53.32 | 52.73 | 52.97 | 52.97 | - |
23 Feb 2024 | 55.48 | 55.48 | 53.02 | 53.02 | 53.02 | - |
22 Feb 2024 | 58.87 | 59.47 | 54.27 | 55.27 | 55.27 | - |
21 Feb 2024 | 57.95 | 58.32 | 56.12 | 58.23 | 58.23 | - |
20 Feb 2024 | 56.47 | 57.77 | 56.06 | 57.77 | 57.77 | - |
19 Feb 2024 | 56.63 | 56.77 | 56.60 | 56.68 | 56.68 | - |
16 Feb 2024 | 56.90 | 57.51 | 56.59 | 56.72 | 56.72 | - |
15 Feb 2024 | 57.96 | 58.43 | 56.14 | 56.58 | 56.58 | - |
14 Feb 2024 | 55.59 | 57.68 | 55.59 | 57.68 | 57.68 | - |
13 Feb 2024 | 57.61 | 57.62 | 55.26 | 55.48 | 55.48 | - |
12 Feb 2024 | 56.18 | 57.56 | 56.18 | 57.56 | 57.56 | - |
09 Feb 2024 | 56.59 | 57.08 | 56.15 | 56.15 | 56.15 | - |
08 Feb 2024 | 56.75 | 57.22 | 56.25 | 56.58 | 56.58 | - |
07 Feb 2024 | 59.93 | 60.08 | 56.90 | 56.90 | 56.90 | - |
06 Feb 2024 | 58.20 | 59.96 | 57.84 | 59.96 | 59.96 | - |
05 Feb 2024 | 59.29 | 59.75 | 57.96 | 58.24 | 58.24 | - |
02 Feb 2024 | 59.36 | 59.53 | 57.46 | 59.32 | 59.32 | - |
01 Feb 2024 | 60.69 | 61.00 | 58.55 | 58.55 | 58.55 | - |
31 Jan 2024 | 60.24 | 60.86 | 59.89 | 60.45 | 60.45 | - |
30 Jan 2024 | 61.74 | 61.81 | 60.18 | 60.51 | 60.51 | - |
29 Jan 2024 | 59.34 | 61.19 | 58.74 | 61.19 | 61.19 | - |
26 Jan 2024 | 58.93 | 60.24 | 58.76 | 59.23 | 59.23 | - |
25 Jan 2024 | 58.94 | 59.66 | 58.80 | 59.39 | 59.39 | - |
24 Jan 2024 | 60.78 | 60.80 | 59.15 | 59.32 | 59.32 | - |
23 Jan 2024 | 60.56 | 60.89 | 59.98 | 60.52 | 60.52 | - |
22 Jan 2024 | 60.78 | 61.72 | 60.27 | 60.50 | 60.50 | - |
19 Jan 2024 | 60.12 | 60.87 | 59.44 | 60.17 | 60.17 | - |
18 Jan 2024 | 58.86 | 60.02 | 58.24 | 60.02 | 60.02 | - |
17 Jan 2024 | 60.28 | 60.42 | 58.20 | 58.62 | 58.62 | - |
16 Jan 2024 | 61.16 | 61.43 | 60.24 | 60.47 | 60.47 | - |
15 Jan 2024 | 61.35 | 61.39 | 61.22 | 61.27 | 61.27 | - |
12 Jan 2024 | 62.50 | 63.36 | 61.35 | 61.35 | 61.35 | - |
11 Jan 2024 | 64.05 | 64.24 | 62.47 | 62.47 | 62.47 | - |
10 Jan 2024 | 63.63 | 64.15 | 63.35 | 63.62 | 63.62 | - |
09 Jan 2024 | 64.37 | 64.37 | 62.45 | 63.63 | 63.63 | - |
08 Jan 2024 | 66.85 | 67.68 | 61.56 | 64.17 | 64.17 | - |
05 Jan 2024 | 64.93 | 67.00 | 64.61 | 66.91 | 66.91 | - |
04 Jan 2024 | 64.09 | 65.45 | 63.65 | 65.45 | 65.45 | - |
03 Jan 2024 | 68.02 | 68.06 | 64.28 | 64.28 | 64.28 | - |
02 Jan 2024 | 67.12 | 69.24 | 67.09 | 67.47 | 67.47 | - |
29 Dec 2023 | 68.48 | 68.63 | 68.43 | 68.43 | 68.43 | - |
28 Dec 2023 | 68.22 | 69.06 | 68.12 | 68.65 | 68.65 | - |
27 Dec 2023 | 68.56 | 69.09 | 67.89 | 67.89 | 67.89 | - |
22 Dec 2023 | 64.78 | 67.55 | 64.69 | 67.42 | 67.42 | - |
21 Dec 2023 | 63.04 | 64.98 | 62.09 | 64.74 | 64.74 | - |
20 Dec 2023 | 64.73 | 68.68 | 62.14 | 62.14 | 62.14 | 50 |
19 Dec 2023 | 59.07 | 63.12 | 59.03 | 63.12 | 63.12 | - |
18 Dec 2023 | 60.63 | 61.63 | 58.97 | 59.24 | 59.24 | - |
15 Dec 2023 | 61.76 | 62.16 | 60.37 | 60.61 | 60.61 | - |
14 Dec 2023 | 62.56 | 65.02 | 61.67 | 61.67 | 61.67 | - |
13 Dec 2023 | 60.80 | 61.83 | 59.31 | 61.76 | 61.76 | - |
12 Dec 2023 | 60.48 | 60.63 | 58.60 | 60.40 | 60.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |