Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
13 May 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
10 May 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
09 May 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
08 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
07 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
06 May 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
03 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
02 May 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
01 May 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
30 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
29 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
26 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
25 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
24 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
23 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
22 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
19 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
18 Apr 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
17 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
16 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
15 Apr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
12 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
11 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
10 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
09 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
08 Apr 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
05 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
04 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
03 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
02 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
01 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
28 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
27 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
26 Mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
25 Mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
22 Mar 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
21 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
20 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
19 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
14 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
13 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
12 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
11 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
08 Mar 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
07 Mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
06 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
05 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
04 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
01 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
29 Feb 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
28 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
27 Feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
26 Feb 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
23 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
22 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
21 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
20 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
16 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
15 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
14 Feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
13 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
12 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
09 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
08 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
07 Feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
06 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
05 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
02 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
01 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
31 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
30 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
29 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
26 Jan 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
25 Jan 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
24 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
23 Jan 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
22 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
19 Jan 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
18 Jan 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
17 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
16 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
12 Jan 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
11 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
10 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
09 Jan 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
08 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
05 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
04 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
03 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
02 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
29 Dec 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
28 Dec 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
27 Dec 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
26 Dec 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
22 Dec 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
21 Dec 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |