Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 23 |
20 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 23 |
17 May 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
16 May 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
15 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
14 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
13 May 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
10 May 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 28 |
09 May 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 12 |
08 May 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 17 |
07 May 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 100 |
06 May 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
03 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 9 |
02 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
01 May 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 100 |
30 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 344 |
29 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 39 |
26 Apr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 150 |
25 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 82 |
24 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 400 |
23 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
22 Apr 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 100 |
19 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 177 |
18 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 1 |
17 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 150 |
16 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 100 |
15 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
12 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 44 |
11 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
10 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
09 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
08 Apr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
05 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 50 |
04 Apr 2024 | 69.90 | 70.05 | 69.90 | 70.05 | 70.05 | 119 |
03 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 10 |
02 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
01 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
28 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
27 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 10 |
26 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
25 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
22 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
21 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
19 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
18 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
15 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 239 |
14 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 57 |
13 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
12 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 600 |
11 Mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
08 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 10 |
07 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 10 |
06 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
05 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4 |
04 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
01 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
28 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
27 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
26 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
23 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
22 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
21 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
20 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
16 Feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
15 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
14 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
13 Feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
12 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
09 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
08 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
07 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 30 |
06 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
05 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
02 Feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
01 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
31 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
30 Jan 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
29 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 52 |
26 Jan 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
25 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
24 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
23 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
22 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
19 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
18 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
17 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 100 |
16 Jan 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
12 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 60 |
11 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
10 Jan 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
09 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
08 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
05 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
04 Jan 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 100 |
03 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
02 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
29 Dec 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
28 Dec 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |