Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
17 May 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
16 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
15 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
14 May 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
13 May 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
10 May 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
09 May 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
08 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
07 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
06 May 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
03 May 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
02 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
01 May 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
30 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
29 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
26 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
25 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
24 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
23 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
22 Apr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
19 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
18 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
17 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
16 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
15 Apr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
12 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
11 Apr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
10 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
09 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
08 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
05 Apr 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
04 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
03 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
02 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
01 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
28 Mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
27 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
26 Mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
25 Mar 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
22 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
21 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
20 Mar 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
19 Mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
18 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
15 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
14 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
13 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
12 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
11 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
08 Mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
07 Mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
06 Mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
05 Mar 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
04 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
01 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
29 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
28 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
27 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
26 Feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
23 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
22 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
21 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
20 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
16 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
15 Feb 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
14 Feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
13 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
12 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
09 Feb 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
08 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
07 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
06 Feb 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
05 Feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
02 Feb 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
01 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
31 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
30 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
29 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
26 Jan 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
25 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
24 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
23 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
22 Jan 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
19 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
18 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
17 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
16 Jan 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
12 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
11 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
10 Jan 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
09 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
08 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
05 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
04 Jan 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
03 Jan 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
02 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
29 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
28 Dec 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |