Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
16 May 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
15 May 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
14 May 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
13 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
10 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
09 May 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
08 May 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
07 May 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
06 May 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
03 May 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
02 May 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
01 May 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
30 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
29 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
26 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
25 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
24 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
23 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
22 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
19 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
18 Apr 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
17 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
16 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
15 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
12 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
11 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
10 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
09 Apr 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
08 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
05 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
04 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
03 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
02 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
01 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
28 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
27 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
26 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
25 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
22 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
21 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
20 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
19 Mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
18 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
15 Mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
14 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
13 Mar 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
12 Mar 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
11 Mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
08 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
07 Mar 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
06 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
05 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
04 Mar 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
01 Mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
29 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
28 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
27 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
26 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
23 Feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
22 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
21 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
20 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
16 Feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
15 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
14 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
13 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
12 Feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
09 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
08 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
07 Feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
06 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
05 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
02 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
01 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
31 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
30 Jan 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
29 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
26 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
25 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
24 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
23 Jan 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
22 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
19 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
18 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
17 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
16 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
12 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
11 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
10 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
09 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
08 Jan 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
05 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
04 Jan 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
03 Jan 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
02 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
29 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
28 Dec 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
27 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
26 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |