Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
21 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
20 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
17 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
16 May 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
15 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
14 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
13 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
10 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
09 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
08 May 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
07 May 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
06 May 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
03 May 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
02 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
01 May 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
30 Apr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
29 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
26 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
25 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
24 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
23 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
22 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
19 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
18 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
17 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
16 Apr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
15 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
12 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
11 Apr 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
10 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
09 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
08 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
05 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
04 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
03 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
02 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
01 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
28 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
27 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
26 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
25 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
22 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
21 Mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
20 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
19 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
18 Mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
15 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
14 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
13 Mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
12 Mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
11 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
08 Mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
07 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
06 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
05 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
04 Mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
01 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
29 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
28 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
27 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
26 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
23 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
22 Feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
21 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
20 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
16 Feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
15 Feb 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
14 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
13 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
12 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
09 Feb 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
08 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
07 Feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
06 Feb 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
05 Feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
02 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
01 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
31 Jan 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
30 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
29 Jan 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
26 Jan 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
25 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
24 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
23 Jan 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
22 Jan 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
19 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
18 Jan 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
17 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
16 Jan 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
12 Jan 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
11 Jan 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
10 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
09 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
08 Jan 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
05 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
04 Jan 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
03 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
02 Jan 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
29 Dec 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |