Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
16 May 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
15 May 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
14 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
13 May 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
10 May 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
09 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
08 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
06 May 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
03 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
02 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
01 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
30 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
29 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
26 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
25 Apr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
24 Apr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
23 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
22 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
19 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
18 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
17 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
16 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
15 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
12 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
11 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
10 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
09 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
08 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
05 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
04 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
03 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
02 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
01 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
28 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
27 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
26 Mar 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
25 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
22 Mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
21 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
20 Mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
19 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
18 Mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
15 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
14 Mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
13 Mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
12 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
11 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
08 Mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
07 Mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
06 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
05 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
04 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
01 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
29 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
28 Feb 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
27 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
26 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
23 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
22 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
21 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
20 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
16 Feb 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
15 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
14 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
13 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
12 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
09 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
08 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
07 Feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
06 Feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
05 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
02 Feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
01 Feb 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
31 Jan 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
30 Jan 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
29 Jan 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
26 Jan 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
25 Jan 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
24 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
23 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
22 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
19 Jan 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
18 Jan 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
17 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
16 Jan 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
12 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
11 Jan 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
10 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
09 Jan 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
08 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
05 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
04 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
03 Jan 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
02 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
29 Dec 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
28 Dec 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
27 Dec 2023 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |