Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2,068 |
15 May 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
14 May 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 100 |
13 May 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 600 |
10 May 2024 | 75.30 | 75.87 | 75.30 | 75.78 | 75.78 | 600 |
09 May 2024 | 75.05 | 75.46 | 75.05 | 75.46 | 75.46 | 2,000 |
08 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 1,100 |
07 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 900 |
06 May 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
03 May 2024 | 76.10 | 76.93 | 76.10 | 76.93 | 76.93 | 1,400 |
02 May 2024 | 73.00 | 74.89 | 73.00 | 74.74 | 74.74 | 900 |
01 May 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 100 |
30 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1,100 |
29 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 300 |
26 Apr 2024 | 72.52 | 74.85 | 72.52 | 74.85 | 74.85 | 400 |
25 Apr 2024 | 74.00 | 76.49 | 74.00 | 76.49 | 76.49 | 1,500 |
24 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 800 |
23 Apr 2024 | 75.27 | 75.27 | 72.82 | 72.82 | 72.82 | 500 |
22 Apr 2024 | 74.50 | 74.95 | 73.24 | 73.24 | 73.24 | 1,200 |
19 Apr 2024 | 73.80 | 74.44 | 73.80 | 74.44 | 74.44 | 500 |
18 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 900 |
17 Apr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
16 Apr 2024 | 73.54 | 73.61 | 73.54 | 73.61 | 73.61 | 200 |
15 Apr 2024 | 74.41 | 74.41 | 73.85 | 73.85 | 73.85 | 1,100 |
12 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 800 |
11 Apr 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 1,900 |
10 Apr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 900 |
09 Apr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 300 |
08 Apr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 700 |
05 Apr 2024 | 73.05 | 75.45 | 73.05 | 75.45 | 75.45 | 1,400 |
04 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
03 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 500 |
02 Apr 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 400 |
01 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
28 Mar 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 500 |
27 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 700 |
26 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
25 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
22 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
21 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 500 |
20 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
19 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
18 Mar 2024 | 74.47 | 74.95 | 74.47 | 74.95 | 74.95 | 500 |
15 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
14 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
13 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
12 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
11 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
08 Mar 2024 | 75.00 | 75.00 | 73.05 | 73.05 | 73.05 | 400 |
07 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 100 |
06 Mar 2024 | 72.30 | 74.52 | 72.30 | 74.52 | 74.52 | 1,000 |
05 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
04 Mar 2024 | 73.69 | 73.69 | 72.50 | 72.50 | 72.50 | 1,500 |
01 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 400 |
29 Feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
28 Feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
27 Feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
26 Feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 700 |
23 Feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 200 |
22 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 200 |
21 Feb 2024 | 75.00 | 75.15 | 75.00 | 75.15 | 75.15 | 5,800 |
20 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,900 |
16 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
15 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
14 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
13 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
12 Feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 400 |
09 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
08 Feb 2024 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | 500 |
07 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
06 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
05 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 300 |
02 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
01 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
31 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 300 |
30 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
29 Jan 2024 | 75.95 | 76.40 | 74.42 | 76.40 | 76.40 | 2,900 |
26 Jan 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 200 |
25 Jan 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
24 Jan 2024 | 74.20 | 74.95 | 74.20 | 74.20 | 74.20 | 2,200 |
23 Jan 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 1,200 |
22 Jan 2024 | 74.60 | 76.25 | 73.24 | 74.11 | 74.11 | 1,400 |
19 Jan 2024 | 73.33 | 73.40 | 73.33 | 73.40 | 73.40 | 500 |
18 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
17 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
16 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
12 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 300 |
11 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 6,300 |
10 Jan 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
09 Jan 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 1,100 |
08 Jan 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1,200 |
05 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 300 |
04 Jan 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 1,600 |
03 Jan 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
02 Jan 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 500 |
29 Dec 2023 | 76.81 | 80.71 | 76.60 | 79.00 | 79.00 | 3,900 |
28 Dec 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 29,500 |
27 Dec 2023 | 79.97 | 79.97 | 79.72 | 79.80 | 79.80 | 9,600 |
26 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
22 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |