Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
21 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
20 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
17 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
16 May 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
15 May 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
14 May 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
13 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
10 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
09 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
08 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
07 May 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
06 May 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
03 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
02 May 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
01 May 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
30 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
29 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
26 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
25 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
24 Apr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
23 Apr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
22 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
19 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
17 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
16 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
15 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
12 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
11 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
10 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
09 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
08 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
05 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
04 Apr 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
03 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
02 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
01 Apr 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
28 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
27 Mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
26 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
25 Mar 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
22 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
21 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
20 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
19 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
18 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
15 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
14 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
13 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
12 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
11 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
08 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
07 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
06 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
05 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
04 Mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
01 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
29 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
28 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
27 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
26 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
23 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
22 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
21 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
20 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
16 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
15 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
14 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
13 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
12 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
09 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
08 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
07 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
06 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
05 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
02 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
01 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
31 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
30 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
29 Jan 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
26 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
25 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
24 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
23 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
22 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
19 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
18 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
17 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
16 Jan 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
12 Jan 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
11 Jan 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
10 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
08 Jan 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
05 Jan 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
04 Jan 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
03 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
02 Jan 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
29 Dec 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |