Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 71.15 | 71.15 | 70.25 | 70.36 | 70.36 | - |
31 May 2024 | 70.13 | 70.62 | 69.68 | 69.94 | 69.94 | - |
30 May 2024 | 70.39 | 70.65 | 70.39 | 70.52 | 70.52 | - |
29 May 2024 | 70.85 | 71.08 | 70.72 | 70.72 | 70.72 | - |
28 May 2024 | 71.21 | 71.50 | 71.13 | 71.13 | 71.13 | - |
27 May 2024 | 71.26 | 71.31 | 71.19 | 71.27 | 71.27 | - |
24 May 2024 | 70.84 | 71.15 | 70.81 | 71.09 | 71.09 | - |
23 May 2024 | 71.55 | 71.83 | 70.91 | 70.91 | 70.91 | - |
22 May 2024 | 71.36 | 71.51 | 71.27 | 71.27 | 71.27 | - |
21 May 2024 | 71.22 | 71.39 | 71.20 | 71.22 | 71.22 | - |
20 May 2024 | 71.35 | 71.55 | 71.24 | 71.24 | 71.24 | - |
17 May 2024 | 71.06 | 71.26 | 71.02 | 71.02 | 71.02 | - |
16 May 2024 | 71.44 | 71.46 | 71.21 | 71.21 | 71.21 | - |
15 May 2024 | 70.51 | 71.08 | 70.48 | 71.08 | 71.08 | - |
14 May 2024 | 70.02 | 70.21 | 70.02 | 70.04 | 70.04 | - |
13 May 2024 | 70.13 | 70.35 | 69.98 | 69.98 | 69.98 | - |
10 May 2024 | 70.20 | 70.34 | 69.96 | 69.96 | 69.96 | - |
09 May 2024 | 69.47 | 69.94 | 69.45 | 69.84 | 69.84 | - |
08 May 2024 | 69.49 | 69.68 | 69.43 | 69.52 | 69.52 | - |
07 May 2024 | 69.50 | 69.81 | 69.50 | 69.73 | 69.73 | - |
06 May 2024 | 68.90 | 69.30 | 68.90 | 69.22 | 69.22 | - |
03 May 2024 | 68.21 | 68.93 | 68.19 | 68.78 | 68.78 | - |
02 May 2024 | 67.81 | 68.05 | 67.50 | 67.76 | 67.76 | - |
30 Apr 2024 | 68.59 | 68.76 | 67.93 | 68.01 | 68.01 | - |
29 Apr 2024 | 68.61 | 68.83 | 68.53 | 68.67 | 68.67 | - |
26 Apr 2024 | 68.50 | 68.61 | 68.47 | 68.58 | 68.58 | - |
25 Apr 2024 | 67.79 | 67.88 | 67.23 | 67.45 | 67.45 | - |
24 Apr 2024 | 68.28 | 68.37 | 67.80 | 68.02 | 68.02 | - |
23 Apr 2024 | 67.19 | 68.09 | 67.19 | 68.01 | 68.01 | - |
22 Apr 2024 | 67.03 | 67.24 | 66.87 | 67.24 | 67.24 | - |
19 Apr 2024 | 67.37 | 67.40 | 66.87 | 66.87 | 66.87 | - |
18 Apr 2024 | 67.74 | 67.80 | 67.32 | 67.32 | 67.32 | - |
17 Apr 2024 | 67.68 | 68.23 | 67.38 | 67.56 | 67.56 | - |
16 Apr 2024 | 67.98 | 68.29 | 67.70 | 68.10 | 68.10 | - |
15 Apr 2024 | 69.05 | 69.52 | 68.17 | 68.17 | 68.17 | - |
12 Apr 2024 | 69.85 | 70.01 | 68.65 | 68.65 | 68.65 | - |
11 Apr 2024 | 69.28 | 69.77 | 69.12 | 69.77 | 69.77 | - |
10 Apr 2024 | 70.21 | 70.22 | 69.02 | 69.04 | 69.04 | - |
09 Apr 2024 | 69.94 | 70.27 | 69.70 | 69.70 | 69.70 | - |
08 Apr 2024 | 70.19 | 70.22 | 69.87 | 69.98 | 69.98 | - |
05 Apr 2024 | 69.28 | 70.07 | 69.28 | 69.96 | 69.96 | - |
04 Apr 2024 | 70.16 | 70.65 | 69.78 | 69.78 | 69.78 | - |
03 Apr 2024 | 69.85 | 70.36 | 69.85 | 70.15 | 70.15 | - |
02 Apr 2024 | 70.30 | 70.30 | 69.73 | 69.79 | 69.79 | - |
28 Mar 2024 | 70.49 | 70.74 | 70.49 | 70.58 | 70.58 | - |
27 Mar 2024 | 70.35 | 70.47 | 70.11 | 70.21 | 70.21 | - |
26 Mar 2024 | 70.33 | 70.55 | 70.23 | 70.25 | 70.25 | - |
25 Mar 2024 | 70.24 | 70.40 | 70.17 | 70.25 | 70.25 | - |
22 Mar 2024 | 70.62 | 70.69 | 70.36 | 70.45 | 70.45 | - |
21 Mar 2024 | 70.65 | 70.81 | 70.53 | 70.56 | 70.56 | - |
20 Mar 2024 | 69.68 | 69.82 | 69.49 | 69.82 | 69.82 | - |
19 Mar 2024 | 69.28 | 69.36 | 69.08 | 69.18 | 69.18 | - |
18 Mar 2024 | 68.96 | 69.37 | 68.96 | 69.36 | 69.36 | - |
15 Mar 2024 | 69.23 | 69.55 | 68.91 | 69.14 | 69.14 | - |
14 Mar 2024 | 69.83 | 69.83 | 69.31 | 69.43 | 69.43 | - |
13 Mar 2024 | 69.72 | 69.72 | 69.70 | 69.70 | 69.70 | - |
12 Mar 2024 | 69.17 | 69.57 | 69.09 | 69.57 | 69.57 | - |
11 Mar 2024 | 68.83 | 68.92 | 68.83 | 68.88 | 68.88 | - |
08 Mar 2024 | 69.33 | 69.80 | 69.33 | 69.80 | 69.80 | - |
07 Mar 2024 | 68.41 | 69.04 | 68.41 | 69.04 | 69.04 | - |
06 Mar 2024 | 68.53 | 68.83 | 68.53 | 68.83 | 68.83 | - |
05 Mar 2024 | 68.97 | 68.97 | 68.50 | 68.50 | 68.50 | - |
04 Mar 2024 | 68.98 | 69.20 | 68.98 | 69.20 | 69.20 | - |
01 Mar 2024 | 68.61 | 68.76 | 68.61 | 68.76 | 68.76 | - |
29 Feb 2024 | 68.15 | 68.17 | 68.15 | 68.17 | 68.17 | - |
28 Feb 2024 | 68.23 | 68.34 | 68.19 | 68.19 | 68.19 | - |
27 Feb 2024 | 68.13 | 68.30 | 68.13 | 68.30 | 68.30 | - |
26 Feb 2024 | 68.28 | 68.62 | 68.28 | 68.62 | 68.62 | 70 |
23 Feb 2024 | 68.34 | 68.49 | 68.34 | 68.45 | 68.45 | - |
22 Feb 2024 | 67.54 | 68.02 | 67.54 | 68.02 | 68.02 | - |
21 Feb 2024 | 66.83 | 66.89 | 66.83 | 66.89 | 66.89 | - |
20 Feb 2024 | 67.44 | 67.63 | 67.37 | 67.37 | 67.37 | - |
19 Feb 2024 | 67.61 | 67.81 | 67.61 | 67.81 | 67.81 | - |
16 Feb 2024 | 67.96 | 68.23 | 67.96 | 68.23 | 68.23 | - |
15 Feb 2024 | 67.66 | 67.82 | 67.66 | 67.79 | 67.79 | - |
14 Feb 2024 | 66.98 | 67.52 | 66.98 | 67.52 | 67.52 | - |
13 Feb 2024 | 67.81 | 67.81 | 67.08 | 67.21 | 67.21 | - |
12 Feb 2024 | 67.87 | 68.05 | 67.87 | 68.05 | 68.05 | - |
09 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
08 Feb 2024 | 67.47 | 67.63 | 67.47 | 67.61 | 67.61 | 1 |
07 Feb 2024 | 66.91 | 67.07 | 66.91 | 67.07 | 67.07 | - |
06 Feb 2024 | 66.82 | 67.02 | 66.82 | 67.02 | 67.02 | - |
05 Feb 2024 | 66.85 | 66.85 | 66.71 | 66.71 | 66.71 | - |
02 Feb 2024 | 66.62 | 66.80 | 66.62 | 66.78 | 66.78 | - |
01 Feb 2024 | 65.56 | 65.86 | 65.56 | 65.86 | 65.86 | - |
31 Jan 2024 | 66.27 | 66.39 | 66.16 | 66.16 | 66.16 | - |
30 Jan 2024 | 66.50 | 66.67 | 66.50 | 66.67 | 66.67 | - |
29 Jan 2024 | 66.04 | 66.21 | 66.04 | 66.21 | 66.21 | - |
26 Jan 2024 | 65.87 | 66.40 | 65.87 | 66.06 | 66.06 | - |
25 Jan 2024 | 65.87 | 66.25 | 65.87 | 65.95 | 65.95 | - |
24 Jan 2024 | 65.96 | 66.27 | 65.96 | 66.27 | 66.27 | - |
23 Jan 2024 | 65.57 | 65.67 | 65.57 | 65.67 | 65.67 | - |
22 Jan 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
19 Jan 2024 | 64.66 | 65.06 | 64.66 | 65.06 | 65.06 | - |
18 Jan 2024 | 64.03 | 64.36 | 64.03 | 64.36 | 64.36 | - |
17 Jan 2024 | 64.08 | 64.25 | 64.08 | 64.24 | 64.24 | - |
16 Jan 2024 | 64.35 | 64.48 | 64.35 | 64.48 | 64.48 | - |
15 Jan 2024 | 64.69 | 64.82 | 64.58 | 64.58 | 64.58 | - |
12 Jan 2024 | 64.46 | 65.01 | 64.46 | 65.01 | 65.01 | - |
11 Jan 2024 | 64.81 | 65.04 | 64.81 | 64.90 | 64.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |