Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 40 |
08 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
07 May 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
06 May 2024 | 67.90 | 68.31 | 67.90 | 68.31 | 68.31 | 40 |
03 May 2024 | 67.84 | 67.84 | 67.45 | 67.45 | 67.45 | 327 |
02 May 2024 | 67.80 | 67.84 | 67.80 | 67.84 | 67.84 | 15 |
30 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
29 Apr 2024 | 67.61 | 68.13 | 67.61 | 68.13 | 68.13 | 15 |
26 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
24 Apr 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
23 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
22 Apr 2024 | 65.54 | 66.68 | 65.54 | 66.68 | 66.68 | 49 |
19 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
18 Apr 2024 | 64.61 | 64.77 | 64.61 | 64.77 | 64.77 | 50 |
17 Apr 2024 | 63.91 | 64.98 | 63.91 | 64.98 | 64.98 | 141 |
16 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
15 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
12 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
11 Apr 2024 | 66.72 | 66.72 | 65.84 | 65.84 | 65.84 | 262 |
10 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
09 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
08 Apr 2024 | 66.30 | 67.21 | 66.30 | 66.93 | 66.93 | 496 |
05 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 20 |
04 Apr 2024 | 66.24 | 67.17 | 66.24 | 66.96 | 66.96 | 216 |
03 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
02 Apr 2024 | 65.66 | 65.80 | 65.66 | 65.80 | 65.80 | 50 |
28 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
27 Mar 2024 | 63.93 | 64.57 | 63.93 | 64.57 | 64.57 | 47 |
26 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
25 Mar 2024 | 63.22 | 63.22 | 62.68 | 62.73 | 62.73 | 588 |
22 Mar 2024 | 62.76 | 63.30 | 62.76 | 63.30 | 63.30 | 56 |
21 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
20 Mar 2024 | 62.10 | 62.10 | 61.85 | 61.85 | 61.85 | 247 |
19 Mar 2024 | 61.43 | 62.29 | 61.43 | 62.29 | 62.29 | 69 |
18 Mar 2024 | 61.63 | 61.63 | 61.43 | 61.43 | 61.43 | 159 |
15 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
14 Mar 2024 | 60.81 | 61.13 | 60.81 | 61.13 | 61.13 | 25 |
13 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
12 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
11 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
08 Mar 2024 | 58.35 | 59.02 | 58.35 | 59.02 | 59.02 | 34 |
07 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
06 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
05 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
04 Mar 2024 | 56.43 | 57.02 | 56.43 | 57.02 | 57.02 | 1 |
01 Mar 2024 | 55.73 | 56.23 | 55.73 | 56.23 | 56.23 | 24 |
29 Feb 2024 | 55.81 | 55.81 | 55.55 | 55.55 | 55.55 | 73 |
28 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
27 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
26 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
23 Feb 2024 | 56.62 | 56.70 | 56.47 | 56.70 | 56.70 | 679 |
22 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
21 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
20 Feb 2024 | 54.77 | 55.48 | 54.77 | 55.48 | 55.48 | 150 |
19 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
16 Feb 2024 | 54.48 | 54.62 | 54.48 | 54.62 | 54.62 | 15 |
15 Feb 2024 | 54.01 | 54.01 | 53.73 | 53.73 | 53.73 | 530 |
14 Feb 2024 | 54.11 | 54.11 | 53.91 | 53.91 | 53.91 | 250 |
13 Feb 2024 | 53.97 | 54.11 | 53.97 | 54.11 | 54.11 | 160 |
12 Feb 2024 | 53.83 | 54.13 | 53.83 | 54.13 | 54.13 | 1,850 |
09 Feb 2024 | 54.32 | 54.32 | 53.83 | 53.83 | 53.83 | 68 |
08 Feb 2024 | 55.18 | 55.18 | 54.95 | 54.95 | 54.95 | 60 |
07 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
06 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
05 Feb 2024 | 56.44 | 56.44 | 55.72 | 55.72 | 55.72 | 700 |
02 Feb 2024 | 57.41 | 57.57 | 56.44 | 56.44 | 56.44 | 68 |
01 Feb 2024 | 61.30 | 61.30 | 57.09 | 57.09 | 57.09 | 220 |
31 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
30 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
29 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
26 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
25 Jan 2024 | 61.71 | 62.01 | 61.46 | 62.01 | 62.01 | 267 |
24 Jan 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
23 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
22 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
19 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
18 Jan 2024 | 60.22 | 60.76 | 60.22 | 60.76 | 60.76 | 27 |
17 Jan 2024 | 60.31 | 60.31 | 59.99 | 59.99 | 59.99 | 15 |
16 Jan 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
15 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
12 Jan 2024 | 61.42 | 61.42 | 60.62 | 60.62 | 60.62 | 71 |
11 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
10 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
09 Jan 2024 | 63.10 | 63.10 | 62.55 | 62.55 | 62.55 | 28 |
08 Jan 2024 | 62.73 | 62.74 | 62.73 | 62.74 | 62.74 | 250 |
05 Jan 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
04 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
03 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
02 Jan 2024 | 62.83 | 63.42 | 62.83 | 63.06 | 63.06 | 553 |
29 Dec 2023 | 62.71 | 62.74 | 62.71 | 62.74 | 62.74 | - |
28 Dec 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
27 Dec 2023 | 62.94 | 63.12 | 62.94 | 63.12 | 63.12 | 110 |
22 Dec 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
21 Dec 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
20 Dec 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
19 Dec 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
18 Dec 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
15 Dec 2023 | 63.11 | 63.30 | 63.11 | 63.30 | 63.30 | 41 |
14 Dec 2023 | 60.89 | 63.16 | 60.89 | 63.16 | 63.16 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |