Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
17 May 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
16 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
15 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
14 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
13 May 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
10 May 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
09 May 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
08 May 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
07 May 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
06 May 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
03 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
02 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
01 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
30 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
29 Apr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
26 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
25 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
24 Apr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
22 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
19 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
18 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
17 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
16 Apr 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
15 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
12 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
11 Apr 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
10 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
09 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
08 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
05 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
04 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
03 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
02 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
01 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
28 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
27 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
26 Mar 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
25 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
22 Mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
21 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
20 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
19 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
18 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
15 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
14 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
13 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
12 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
11 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
08 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
07 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
06 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
04 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
01 Mar 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
29 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
28 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
27 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
26 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
23 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
22 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
21 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
20 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
16 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
15 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
14 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
13 Feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
12 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
09 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
08 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
07 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
06 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
02 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
01 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
31 Jan 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
30 Jan 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
29 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
26 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
25 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
24 Jan 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
23 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
22 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
19 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
18 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
17 Jan 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
16 Jan 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
12 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
11 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
10 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
09 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
08 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
05 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
04 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
03 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
02 Jan 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
29 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
28 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
27 Dec 2023 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |