Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
15 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
14 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
13 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
10 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
09 May 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
08 May 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
07 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
06 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
03 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
02 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
01 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
30 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
29 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
26 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
25 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
24 Apr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
23 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
22 Apr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
19 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
18 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
17 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
16 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
15 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
12 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
11 Apr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
10 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
09 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
08 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
05 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
04 Apr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
03 Apr 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
02 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
01 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
28 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
27 Mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
26 Mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
25 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
22 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
21 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
20 Mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
19 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
18 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
15 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
14 Mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
13 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
12 Mar 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
11 Mar 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
08 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
07 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
06 Mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
05 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
04 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
01 Mar 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
29 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
28 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
27 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
26 Feb 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
23 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 Feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
21 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
20 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
16 Feb 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
15 Feb 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
14 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
13 Feb 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
12 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
09 Feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
08 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
07 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
06 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
05 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
02 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
01 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
31 Jan 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
30 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
29 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
26 Jan 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
25 Jan 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
24 Jan 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
23 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
22 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
19 Jan 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
18 Jan 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
17 Jan 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
16 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
12 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
11 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
10 Jan 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
09 Jan 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
08 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
05 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
04 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
03 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
02 Jan 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
29 Dec 2023 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
28 Dec 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
27 Dec 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
26 Dec 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |