Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
17 May 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
16 May 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
15 May 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
14 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
13 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
10 May 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
09 May 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
08 May 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
07 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
06 May 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
03 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
02 May 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
01 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
30 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
29 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
26 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
25 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
24 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
23 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
22 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
19 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
18 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
17 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
16 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
15 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
12 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
11 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
10 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
09 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
08 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
05 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
04 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
03 Apr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
02 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
01 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
28 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
27 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
26 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
25 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
22 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
21 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
20 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
19 Mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
18 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
15 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
14 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
13 Mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
12 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
11 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
08 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
07 Mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
06 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
05 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
04 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
01 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
29 Feb 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
28 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
27 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
26 Feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
23 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
22 Feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
21 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
20 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
16 Feb 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
15 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
14 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
13 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
12 Feb 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
09 Feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
08 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
07 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
06 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
05 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
02 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
01 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
31 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
30 Jan 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
29 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
26 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
25 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
24 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
23 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
22 Jan 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
19 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
18 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
17 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
16 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
12 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
11 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
10 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
09 Jan 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
08 Jan 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
05 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
04 Jan 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
03 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
02 Jan 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
29 Dec 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
28 Dec 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
27 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |