Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 65.80 | 65.99 | 65.41 | 65.41 | 65.41 | 11 |
09 May 2024 | 65.31 | 65.83 | 65.31 | 65.77 | 65.77 | - |
08 May 2024 | 65.68 | 65.84 | 65.64 | 65.78 | 65.78 | - |
07 May 2024 | 66.27 | 67.18 | 66.27 | 66.64 | 66.64 | - |
06 May 2024 | 66.80 | 67.26 | 66.80 | 67.12 | 67.12 | - |
03 May 2024 | 66.50 | 66.85 | 66.33 | 66.85 | 66.85 | - |
02 May 2024 | 66.26 | 66.68 | 66.13 | 66.13 | 66.13 | - |
30 Apr 2024 | 66.25 | 66.41 | 65.65 | 65.67 | 65.67 | - |
29 Apr 2024 | 65.59 | 66.32 | 65.47 | 65.69 | 65.69 | - |
26 Apr 2024 | 65.36 | 65.40 | 65.07 | 65.27 | 65.27 | - |
25 Apr 2024 | 64.61 | 64.84 | 64.31 | 64.55 | 64.55 | - |
24 Apr 2024 | 65.85 | 66.25 | 65.50 | 65.61 | 65.61 | - |
23 Apr 2024 | 65.22 | 65.50 | 65.18 | 65.37 | 65.37 | - |
22 Apr 2024 | 65.16 | 65.59 | 65.08 | 65.59 | 65.59 | - |
19 Apr 2024 | 65.12 | 65.19 | 64.70 | 64.87 | 64.87 | - |
18 Apr 2024 | 65.78 | 65.78 | 65.19 | 65.19 | 65.19 | - |
17 Apr 2024 | 65.24 | 65.88 | 65.24 | 65.33 | 65.33 | - |
16 Apr 2024 | 66.59 | 66.71 | 66.39 | 66.51 | 66.51 | - |
15 Apr 2024 | 67.93 | 68.23 | 67.14 | 67.14 | 67.14 | - |
12 Apr 2024 | 67.80 | 68.34 | 67.39 | 67.39 | 67.39 | - |
11 Apr 2024 | 67.61 | 67.82 | 67.42 | 67.80 | 67.80 | - |
10 Apr 2024 | 67.48 | 67.48 | 66.85 | 66.85 | 66.85 | - |
09 Apr 2024 | 67.86 | 67.87 | 67.40 | 67.48 | 67.48 | - |
08 Apr 2024 | 67.54 | 67.63 | 67.27 | 67.37 | 67.37 | - |
05 Apr 2024 | 66.68 | 67.17 | 66.68 | 67.15 | 67.15 | - |
04 Apr 2024 | 67.02 | 67.69 | 66.90 | 66.90 | 66.90 | - |
03 Apr 2024 | 67.39 | 67.67 | 67.39 | 67.57 | 67.57 | - |
02 Apr 2024 | 67.62 | 67.62 | 67.28 | 67.36 | 67.36 | - |
28 Mar 2024 | 68.55 | 68.86 | 68.45 | 68.64 | 68.64 | - |
27 Mar 2024 | 68.53 | 68.82 | 68.53 | 68.68 | 68.68 | - |
26 Mar 2024 | 68.22 | 68.67 | 68.22 | 68.64 | 68.64 | - |
25 Mar 2024 | 68.08 | 68.65 | 68.08 | 68.21 | 68.21 | 10 |
22 Mar 2024 | 69.38 | 69.39 | 69.12 | 69.17 | 69.17 | - |
21 Mar 2024 | 68.64 | 68.92 | 68.42 | 68.72 | 68.72 | - |
20 Mar 2024 | 68.27 | 68.36 | 67.93 | 68.05 | 68.05 | 15 |
19 Mar 2024 | 67.65 | 67.80 | 67.65 | 67.74 | 67.74 | - |
18 Mar 2024 | 67.41 | 67.55 | 67.33 | 67.55 | 67.55 | - |
15 Mar 2024 | 66.49 | 66.72 | 66.49 | 66.58 | 66.58 | - |
14 Mar 2024 | 66.30 | 66.47 | 66.11 | 66.15 | 66.15 | - |
13 Mar 2024 | 66.05 | 66.05 | 65.92 | 65.98 | 65.98 | - |
12 Mar 2024 | 66.14 | 66.74 | 66.13 | 66.74 | 66.74 | - |
11 Mar 2024 | 66.76 | 66.76 | 66.51 | 66.51 | 66.51 | - |
08 Mar 2024 | 67.56 | 68.11 | 67.56 | 68.11 | 68.11 | - |
07 Mar 2024 | 67.23 | 68.16 | 67.23 | 68.16 | 68.16 | 45 |
06 Mar 2024 | 67.91 | 68.23 | 67.91 | 68.23 | 68.23 | 400 |
05 Mar 2024 | 67.58 | 67.58 | 67.55 | 67.55 | 67.55 | - |
04 Mar 2024 | 66.83 | 67.41 | 66.83 | 67.41 | 67.41 | - |
01 Mar 2024 | 66.96 | 67.49 | 66.96 | 67.49 | 67.49 | - |
29 Feb 2024 | 66.45 | 66.45 | 66.24 | 66.33 | 66.33 | - |
28 Feb 2024 | 65.87 | 66.00 | 65.87 | 66.00 | 66.00 | 14 |
27 Feb 2024 | 65.90 | 66.42 | 65.90 | 66.42 | 66.42 | - |
26 Feb 2024 | 65.87 | 66.44 | 65.87 | 66.36 | 66.36 | - |
23 Feb 2024 | 65.99 | 66.04 | 65.98 | 65.98 | 65.98 | - |
22 Feb 2024 | 65.87 | 66.12 | 65.87 | 66.12 | 66.12 | - |
21 Feb 2024 | 65.13 | 65.48 | 65.13 | 65.48 | 65.48 | - |
20 Feb 2024 | 65.38 | 65.65 | 65.36 | 65.36 | 65.36 | - |
19 Feb 2024 | 65.57 | 66.13 | 65.57 | 66.13 | 66.13 | - |
16 Feb 2024 | 65.49 | 65.66 | 65.49 | 65.66 | 65.66 | - |
15 Feb 2024 | 64.57 | 65.16 | 64.57 | 65.16 | 65.16 | - |
14 Feb 2024 | 64.49 | 65.00 | 64.49 | 64.87 | 64.87 | - |
13 Feb 2024 | 65.32 | 65.32 | 65.16 | 65.16 | 65.16 | - |
12 Feb 2024 | 63.87 | 64.68 | 63.87 | 64.68 | 64.68 | - |
09 Feb 2024 | 63.33 | 64.02 | 63.33 | 64.02 | 64.02 | - |
08 Feb 2024 | 63.95 | 64.29 | 63.95 | 64.29 | 64.29 | - |
07 Feb 2024 | 63.93 | 64.13 | 63.93 | 64.05 | 64.05 | - |
06 Feb 2024 | 63.53 | 63.89 | 63.52 | 63.89 | 63.89 | - |
05 Feb 2024 | 63.84 | 63.98 | 63.84 | 63.98 | 63.98 | - |
02 Feb 2024 | 63.37 | 63.72 | 63.37 | 63.72 | 63.72 | - |
01 Feb 2024 | 63.70 | 63.95 | 63.70 | 63.95 | 63.95 | - |
31 Jan 2024 | 63.78 | 63.97 | 63.78 | 63.97 | 63.97 | - |
30 Jan 2024 | 63.20 | 63.23 | 63.20 | 63.23 | 63.23 | - |
29 Jan 2024 | 62.92 | 63.24 | 62.92 | 63.24 | 63.24 | - |
26 Jan 2024 | 62.28 | 62.75 | 62.28 | 62.53 | 62.53 | - |
25 Jan 2024 | 62.74 | 63.19 | 62.74 | 62.93 | 62.93 | - |
24 Jan 2024 | 63.03 | 63.24 | 63.03 | 63.24 | 63.24 | - |
23 Jan 2024 | 63.13 | 63.13 | 62.94 | 62.97 | 62.97 | - |
22 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
19 Jan 2024 | 62.05 | 62.69 | 62.05 | 62.69 | 62.69 | - |
18 Jan 2024 | 62.18 | 62.67 | 62.18 | 62.67 | 62.67 | - |
17 Jan 2024 | 62.10 | 62.43 | 62.10 | 62.37 | 62.37 | - |
16 Jan 2024 | 62.87 | 63.54 | 62.87 | 63.54 | 63.54 | - |
15 Jan 2024 | 63.62 | 63.82 | 63.45 | 63.82 | 63.82 | - |
12 Jan 2024 | 62.48 | 63.19 | 62.48 | 63.19 | 63.19 | - |
11 Jan 2024 | 62.58 | 62.61 | 62.44 | 62.44 | 62.44 | - |
10 Jan 2024 | 61.22 | 61.97 | 61.22 | 61.89 | 61.89 | - |
09 Jan 2024 | 60.76 | 60.97 | 60.73 | 60.85 | 60.85 | - |
08 Jan 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
05 Jan 2024 | 60.25 | 60.75 | 60.25 | 60.75 | 60.75 | - |
04 Jan 2024 | 60.90 | 60.90 | 59.70 | 59.70 | 59.70 | 658 |
03 Jan 2024 | 60.20 | 60.63 | 60.20 | 60.46 | 60.46 | - |
02 Jan 2024 | 59.90 | 60.49 | 59.90 | 60.49 | 60.49 | - |
29 Dec 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
28 Dec 2023 | 59.84 | 60.13 | 59.84 | 60.12 | 60.12 | - |
27 Dec 2023 | 59.65 | 59.68 | 59.65 | 59.68 | 59.68 | - |
22 Dec 2023 | 59.36 | 59.95 | 59.36 | 59.74 | 59.74 | - |
21 Dec 2023 | 59.19 | 59.59 | 59.19 | 59.36 | 59.36 | - |
20 Dec 2023 | 59.18 | 59.65 | 59.18 | 59.40 | 59.40 | - |
19 Dec 2023 | 59.44 | 59.44 | 59.27 | 59.27 | 59.27 | - |
18 Dec 2023 | 59.00 | 59.54 | 59.00 | 59.16 | 59.16 | - |
15 Dec 2023 | 59.60 | 59.97 | 59.31 | 59.31 | 59.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |