Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
09 May 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
08 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
07 May 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
06 May 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
03 May 2024 | 67.91 | 68.06 | 67.79 | 67.79 | 67.79 | 468 |
02 May 2024 | 67.82 | 67.99 | 67.02 | 67.99 | 67.99 | 230 |
30 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
29 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
26 Apr 2024 | 68.21 | 68.21 | 68.08 | 68.08 | 68.08 | 1 |
25 Apr 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
24 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
23 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
22 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
19 Apr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
18 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
17 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
16 Apr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
15 Apr 2024 | 65.83 | 66.51 | 65.83 | 66.42 | 66.42 | 313 |
12 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
11 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
10 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
09 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
08 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
05 Apr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
04 Apr 2024 | 66.87 | 67.20 | 66.87 | 67.20 | 67.20 | 120 |
03 Apr 2024 | 65.35 | 65.74 | 65.35 | 65.74 | 65.74 | 100 |
02 Apr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 15 |
28 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
27 Mar 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
26 Mar 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
25 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
22 Mar 2024 | 63.26 | 63.52 | 63.26 | 63.52 | 63.52 | 150 |
21 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
20 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
19 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
18 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
15 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
14 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
13 Mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
12 Mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
11 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
08 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
07 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
06 Mar 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
05 Mar 2024 | 57.04 | 57.36 | 56.85 | 57.36 | 57.36 | 114 |
04 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
01 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
29 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
28 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
27 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
26 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 20 |
23 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
22 Feb 2024 | 56.28 | 56.44 | 56.28 | 56.44 | 56.44 | 159 |
21 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
20 Feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
19 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
16 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
15 Feb 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
14 Feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
13 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
12 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
09 Feb 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
08 Feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
07 Feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
06 Feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
05 Feb 2024 | 56.84 | 57.09 | 56.84 | 57.09 | 57.09 | 150 |
02 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 60 |
01 Feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
31 Jan 2024 | 62.54 | 62.54 | 62.26 | 62.26 | 62.26 | 180 |
30 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
29 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
26 Jan 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
25 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
24 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
23 Jan 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
22 Jan 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
19 Jan 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
18 Jan 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
17 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
16 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
15 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
12 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
11 Jan 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
10 Jan 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
09 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
08 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
05 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
04 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
03 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
02 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
29 Dec 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
28 Dec 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
27 Dec 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
22 Dec 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
21 Dec 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
20 Dec 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
19 Dec 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
18 Dec 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
15 Dec 2023 | 63.27 | 63.27 | 63.00 | 63.00 | 63.00 | 167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |