Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
21 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
20 May 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
17 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
16 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
15 May 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
14 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
13 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
09 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
08 May 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
07 May 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
06 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
03 May 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
02 May 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
01 May 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
30 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
29 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
26 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
25 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
24 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
23 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
22 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
19 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
18 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
17 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
16 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
15 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
12 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
11 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
10 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
09 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
08 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
05 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
04 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
03 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
02 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
01 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
28 Mar 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
27 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
25 Mar 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
22 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
21 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
20 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
19 Mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
15 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
14 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
13 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
12 Mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
11 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
08 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
07 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
06 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
05 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
04 Mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
01 Mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
29 Feb 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
28 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
27 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
26 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
23 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
22 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
21 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
20 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
16 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
14 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
13 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
12 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
09 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
08 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
07 Feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
06 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
05 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
02 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
01 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
31 Jan 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
30 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
29 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
26 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
25 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
23 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
22 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
19 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
18 Jan 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
17 Jan 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
16 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
12 Jan 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
11 Jan 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
10 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
09 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
08 Jan 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
05 Jan 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
04 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
03 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
02 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |