Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
17 May 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
16 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
15 May 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
14 May 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
13 May 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
10 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
09 May 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
08 May 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
07 May 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
06 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
03 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
02 May 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
01 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
30 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
29 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
26 Apr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
25 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
24 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
23 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
22 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
19 Apr 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
18 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
17 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
16 Apr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
15 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
12 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
11 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
10 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
09 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
08 Apr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
05 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
04 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
03 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
02 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
01 Apr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
28 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
27 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
26 Mar 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
25 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
22 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
21 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
20 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
19 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
18 Mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
15 Mar 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
14 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
13 Mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
12 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
11 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
08 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
07 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
06 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
05 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
04 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
01 Mar 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
29 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
28 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
27 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
26 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
23 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
22 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
21 Feb 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
20 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
16 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
15 Feb 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
14 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
13 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
12 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
09 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
08 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
07 Feb 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
06 Feb 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
05 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
02 Feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
01 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
31 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
30 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
29 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
26 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
25 Jan 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
24 Jan 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
23 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
22 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
19 Jan 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
18 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
17 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
16 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
12 Jan 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
11 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
10 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
09 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
08 Jan 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
05 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
04 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
03 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
02 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
29 Dec 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
28 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |