Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 80 |
17 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
16 May 2024 | 68.41 | 68.41 | 67.91 | 67.91 | 67.91 | 80 |
15 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
14 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
13 May 2024 | 65.88 | 66.96 | 65.88 | 66.96 | 66.96 | 130 |
10 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
09 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
08 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
07 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
06 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
03 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
02 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
30 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
29 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
26 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
25 Apr 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
24 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Apr 2024 | 58.85 | 58.85 | 58.31 | 58.31 | 58.31 | 125 |
18 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
17 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
16 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
15 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
12 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
11 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
10 Apr 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
09 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
08 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
05 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
03 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
02 Apr 2024 | 69.12 | 69.13 | 69.12 | 69.13 | 69.13 | 5 |
28 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
27 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
26 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
25 Mar 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
22 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
21 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
20 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
19 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
18 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
15 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
14 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
13 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
12 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
11 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
08 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
07 Mar 2024 | 71.23 | 76.85 | 71.23 | 76.85 | 76.85 | 20 |
06 Mar 2024 | 71.48 | 72.25 | 71.48 | 72.25 | 72.25 | 10 |
05 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
04 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
01 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
29 Feb 2024 | 70.21 | 72.03 | 70.21 | 72.03 | 72.03 | 6 |
28 Feb 2024 | 71.01 | 71.01 | 70.21 | 70.21 | 70.21 | 60 |
27 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
26 Feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
22 Feb 2024 | 72.99 | 72.99 | 72.69 | 72.69 | 72.69 | 40 |
21 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
20 Feb 2024 | 73.17 | 73.17 | 70.72 | 71.32 | 71.32 | 152 |
19 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
16 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
15 Feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
14 Feb 2024 | 73.81 | 76.10 | 73.81 | 76.10 | 76.10 | 180 |
13 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
12 Feb 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
09 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
08 Feb 2024 | 71.24 | 73.70 | 71.24 | 73.70 | 73.70 | 184 |
07 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
06 Feb 2024 | 72.20 | 73.26 | 72.20 | 73.26 | 73.26 | 60 |
05 Feb 2024 | 65.26 | 72.16 | 65.26 | 72.16 | 72.16 | 150 |
02 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
01 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
31 Jan 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
30 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
29 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
26 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
25 Jan 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
24 Jan 2024 | 68.89 | 69.35 | 68.89 | 69.35 | 69.35 | 40 |
23 Jan 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
22 Jan 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
19 Jan 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
18 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
17 Jan 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
16 Jan 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
15 Jan 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
12 Jan 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
11 Jan 2024 | 68.99 | 68.99 | 68.20 | 68.20 | 68.20 | 50 |
10 Jan 2024 | 70.14 | 70.14 | 67.63 | 67.63 | 67.63 | 40 |
09 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
08 Jan 2024 | 69.26 | 71.59 | 69.26 | 71.59 | 71.59 | 45 |
05 Jan 2024 | 70.04 | 70.04 | 69.72 | 69.72 | 69.72 | 52 |
04 Jan 2024 | 73.04 | 73.04 | 70.83 | 70.83 | 70.83 | 8 |
03 Jan 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
02 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
29 Dec 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
28 Dec 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
27 Dec 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |