Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 12 |
08 May 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
07 May 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
06 May 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
03 May 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
02 May 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
30 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
29 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
26 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
25 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
24 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
23 Apr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
22 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
19 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
18 Apr 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
17 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
16 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
15 Apr 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
12 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
11 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 Apr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
09 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
08 Apr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
05 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
04 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
03 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
02 Apr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
28 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
27 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
26 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
25 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
22 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
21 Mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
20 Mar 2024 | 61.01 | 62.98 | 61.01 | 62.98 | 62.98 | 12 |
19 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
18 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
15 Mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
14 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
13 Mar 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
12 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
11 Mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
08 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
07 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
06 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
05 Mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
04 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
01 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
29 Feb 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
28 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
27 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
26 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
23 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
22 Feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
21 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
20 Feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
19 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
16 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
15 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
14 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
13 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
12 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 10 |
09 Feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
08 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
07 Feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
06 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
05 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
02 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
01 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
31 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
30 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
29 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
26 Jan 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
25 Jan 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
24 Jan 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
23 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
22 Jan 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
19 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
18 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
17 Jan 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
16 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
15 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
12 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
11 Jan 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
10 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
09 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
08 Jan 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
05 Jan 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
04 Jan 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
03 Jan 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
02 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
29 Dec 2023 | 73.78 | 73.85 | 73.64 | 73.64 | 73.64 | - |
28 Dec 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
27 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
22 Dec 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
21 Dec 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
20 Dec 2023 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
19 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
18 Dec 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
15 Dec 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
14 Dec 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |