Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
17 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
16 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
15 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
14 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
13 May 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
10 May 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
09 May 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
08 May 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
07 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
06 May 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
03 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
02 May 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
30 Apr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
29 Apr 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
26 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
25 Apr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
24 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
23 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
22 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
19 Apr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
18 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
16 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
15 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
12 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
10 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
09 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
08 Apr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
05 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
04 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
03 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
02 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
01 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
28 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
27 Mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
26 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
22 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
21 Mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
20 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
19 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
18 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
15 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
14 Mar 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
13 Mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
12 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
11 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
07 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
06 Mar 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
05 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
04 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
01 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
29 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
28 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
27 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
26 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
23 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
22 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
21 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
20 Feb 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
19 Feb 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
16 Feb 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
15 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
14 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
13 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
12 Feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
09 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
08 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
07 Feb 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
06 Feb 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
05 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
02 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
01 Feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
31 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
30 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
29 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
25 Jan 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
24 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
23 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
19 Jan 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
18 Jan 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
17 Jan 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
16 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
15 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
12 Jan 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
11 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
10 Jan 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
09 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
08 Jan 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
05 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
04 Jan 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
03 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
02 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
01 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
29 Dec 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
28 Dec 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
27 Dec 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
26 Dec 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
22 Dec 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
21 Dec 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
20 Dec 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |