Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
17 May 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
16 May 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
15 May 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
14 May 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
13 May 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
10 May 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
09 May 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
08 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
07 May 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
06 May 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
03 May 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
02 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
01 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
30 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
29 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
26 Apr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
25 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
24 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
23 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
22 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
19 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
18 Apr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
17 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
16 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
15 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
12 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
11 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
10 Apr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
09 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
08 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
05 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
04 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
03 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
02 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
01 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
28 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
27 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 Mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
25 Mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
22 Mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
21 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
20 Mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
19 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
18 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 Mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
14 Mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
13 Mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
12 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
11 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
08 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
07 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
06 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
05 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
04 Mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
01 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
29 Feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
28 Feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
27 Feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
26 Feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
23 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
22 Feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
21 Feb 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
20 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
16 Feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
15 Feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
14 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
13 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
12 Feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
09 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
08 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
07 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
06 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
05 Feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
02 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
01 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
31 Jan 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
30 Jan 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
29 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
25 Jan 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
24 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
23 Jan 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
22 Jan 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
19 Jan 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
18 Jan 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
17 Jan 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
12 Jan 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
11 Jan 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
10 Jan 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
09 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
08 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
05 Jan 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
04 Jan 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
03 Jan 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
02 Jan 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
29 Dec 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
28 Dec 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
27 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |