Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
15 May 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
14 May 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
13 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
10 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
06 May 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
03 May 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
02 May 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
30 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
29 Apr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
26 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
25 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
24 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
23 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
22 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
19 Apr 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
18 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
17 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
16 Apr 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
15 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
12 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
11 Apr 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
10 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
09 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
08 Apr 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
05 Apr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
04 Apr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
03 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
02 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
28 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
27 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
26 Mar 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
25 Mar 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
22 Mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
21 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
20 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
19 Mar 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
18 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
15 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
14 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
13 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
12 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
11 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
08 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
07 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
06 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
05 Mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
04 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
01 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
29 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
28 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
27 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
26 Feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
23 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
22 Feb 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
21 Feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
20 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
19 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
16 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
15 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
14 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
13 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
12 Feb 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
09 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
08 Feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
07 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
06 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
05 Feb 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
02 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
01 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
31 Jan 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
30 Jan 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
29 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
26 Jan 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
25 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
24 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
23 Jan 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
22 Jan 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
19 Jan 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
18 Jan 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
17 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
16 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
15 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
12 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
11 Jan 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
10 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
09 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
08 Jan 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
05 Jan 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
04 Jan 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
03 Jan 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
02 Jan 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
29 Dec 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
28 Dec 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
27 Dec 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
22 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |