Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
17 May 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
16 May 2024 | 63.27 | 63.27 | 62.99 | 62.99 | 62.99 | 284 |
15 May 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 51 |
14 May 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
13 May 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
10 May 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 1 |
09 May 2024 | 62.77 | 62.77 | 62.64 | 62.64 | 62.64 | 12 |
08 May 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 2 |
07 May 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
06 May 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
03 May 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
02 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
01 May 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
30 Apr 2024 | 63.75 | 63.75 | 63.38 | 63.38 | 63.38 | 9 |
29 Apr 2024 | 63.56 | 63.75 | 63.56 | 63.56 | 63.56 | 5 |
26 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2 |
25 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2 |
24 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
23 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
22 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
19 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
18 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 49 |
17 Apr 2024 | 64.50 | 64.50 | 63.41 | 63.41 | 63.41 | 7 |
16 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 56 |
15 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
12 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 5 |
11 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
10 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
09 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
08 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
05 Apr 2024 | 63.80 | 63.80 | 63.45 | 63.45 | 63.45 | 1 |
04 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1 |
03 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
02 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
01 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
28 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
22 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 21 |
21 Mar 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2 |
20 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
19 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
18 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
15 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
14 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
13 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
12 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
11 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
08 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
07 Mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
06 Mar 2024 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 1 |
05 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
04 Mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
01 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
29 Feb 2024 | 64.21 | 64.21 | 64.06 | 64.06 | 64.06 | 11 |
28 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 220 |
27 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
26 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
23 Feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 50 |
22 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 1 |
21 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
20 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
16 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 8 |
15 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1 |
14 Feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
13 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
12 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 25 |
09 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 3 |
08 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2 |
07 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 51 |
06 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
05 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 47 |
02 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 179 |
01 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
31 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
30 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
29 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
26 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 6 |
25 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1 |
24 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
23 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
22 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
19 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
18 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
17 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
16 Jan 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
12 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
11 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
10 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2 |
09 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
08 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 11 |
05 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
04 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
03 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
02 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
29 Dec 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
28 Dec 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 50 |
27 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |