Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
20 May 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
17 May 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
16 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
15 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
14 May 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
13 May 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
10 May 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
09 May 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
08 May 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
07 May 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
06 May 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
03 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
02 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
01 May 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
30 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
29 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
26 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
25 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
24 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
23 Apr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
22 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
19 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
18 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
17 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
16 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
15 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
12 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
11 Apr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
10 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
09 Apr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
08 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
05 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
04 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
03 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
02 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
01 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
28 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
27 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
26 Mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
25 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
22 Mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
21 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
20 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
19 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
18 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
15 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
14 Mar 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
13 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
12 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
08 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
07 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
06 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
05 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
04 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
01 Mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
29 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
28 Feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
27 Feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
26 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
23 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
21 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
20 Feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
16 Feb 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
15 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
14 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
13 Feb 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
12 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
09 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
08 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
07 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
06 Feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
05 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
02 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
01 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
31 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
30 Jan 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
29 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
26 Jan 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
25 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
24 Jan 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
23 Jan 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
22 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
19 Jan 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
18 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
17 Jan 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
16 Jan 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
12 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
11 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
10 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
09 Jan 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
08 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
05 Jan 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
04 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
03 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
02 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
29 Dec 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
28 Dec 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |