Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 167 |
16 May 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 167 |
15 May 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
14 May 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 10 |
13 May 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
10 May 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 13 |
09 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 16 |
08 May 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 16 |
07 May 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 218 |
06 May 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
03 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
02 May 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 10 |
01 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 100 |
30 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 321 |
29 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 25 |
26 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 150 |
25 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 82 |
24 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 400 |
23 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
22 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 100 |
19 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 177 |
18 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
17 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 150 |
16 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 100 |
15 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3 |
12 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 8 |
11 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
10 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
09 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
08 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 3 |
05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 51 |
04 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 115 |
03 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 62 |
02 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
01 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
28 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
27 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 10 |
26 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
25 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
22 Mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 5 |
21 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
20 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
19 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
18 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
15 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 435 |
14 Mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 36 |
13 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 90 |
12 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
11 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
08 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 10 |
07 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 10 |
06 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
05 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 4 |
04 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
01 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
29 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
28 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
27 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
26 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
23 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
22 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 10 |
21 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
20 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
16 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
15 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
14 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
13 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
12 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
09 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
08 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
07 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 30 |
06 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
05 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
02 Feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 10 |
01 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
31 Jan 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 8 |
30 Jan 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
29 Jan 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 50 |
26 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
25 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
24 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
23 Jan 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
22 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
19 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
18 Jan 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
17 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
16 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
12 Jan 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 60 |
11 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 100 |
10 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
09 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 80 |
08 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
05 Jan 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
04 Jan 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 100 |
03 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
02 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Dec 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
28 Dec 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1 |
27 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
26 Dec 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |