Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 75.51 | 75.51 | 75.23 | 75.23 | 75.23 | - |
16 May 2024 | 74.86 | 74.95 | 74.86 | 74.95 | 74.95 | 100 |
15 May 2024 | 76.31 | 76.31 | 75.05 | 75.11 | 75.11 | - |
14 May 2024 | 76.47 | 76.47 | 76.17 | 76.17 | 76.17 | - |
13 May 2024 | 76.64 | 76.75 | 76.64 | 76.75 | 76.75 | - |
10 May 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
09 May 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
08 May 2024 | 77.03 | 77.16 | 77.03 | 77.16 | 77.16 | - |
07 May 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
06 May 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
03 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
02 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
30 Apr 2024 | 67.37 | 67.37 | 66.11 | 66.13 | 66.13 | - |
29 Apr 2024 | 66.34 | 67.21 | 66.34 | 66.96 | 66.96 | - |
26 Apr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
25 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
24 Apr 2024 | 65.68 | 66.40 | 65.68 | 66.19 | 66.19 | - |
23 Apr 2024 | 65.60 | 65.83 | 65.60 | 65.69 | 65.69 | - |
22 Apr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
19 Apr 2024 | 64.80 | 65.13 | 64.80 | 65.13 | 65.13 | 12 |
18 Apr 2024 | 65.01 | 65.40 | 64.85 | 64.87 | 64.87 | - |
17 Apr 2024 | 67.50 | 67.50 | 65.59 | 65.59 | 65.59 | - |
16 Apr 2024 | 68.45 | 68.45 | 67.56 | 67.69 | 67.69 | - |
15 Apr 2024 | 69.59 | 69.59 | 68.45 | 68.45 | 68.45 | - |
12 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
11 Apr 2024 | 69.53 | 70.01 | 69.53 | 70.01 | 70.01 | - |
10 Apr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
09 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
08 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
05 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
04 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
03 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
02 Apr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
28 Mar 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
27 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
26 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
25 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
22 Mar 2024 | 74.16 | 74.16 | 72.30 | 72.50 | 72.50 | - |
21 Mar 2024 | 72.30 | 73.42 | 72.30 | 73.42 | 73.42 | - |
20 Mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
19 Mar 2024 | 71.50 | 71.50 | 71.04 | 71.34 | 71.34 | - |
18 Mar 2024 | 70.84 | 71.54 | 70.84 | 71.42 | 71.42 | - |
15 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
14 Mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
13 Mar 2024 | 71.90 | 72.54 | 71.90 | 72.54 | 72.54 | - |
12 Mar 2024 | 71.70 | 72.28 | 71.70 | 71.90 | 71.90 | - |
11 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
08 Mar 2024 | 71.70 | 72.14 | 71.56 | 71.56 | 71.56 | - |
07 Mar 2024 | 71.32 | 71.86 | 71.32 | 71.58 | 71.58 | - |
06 Mar 2024 | 72.90 | 72.90 | 71.14 | 71.14 | 71.14 | - |
05 Mar 2024 | 71.92 | 73.66 | 71.92 | 73.14 | 73.14 | - |
04 Mar 2024 | 72.50 | 72.50 | 71.88 | 72.00 | 72.00 | - |
01 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
29 Feb 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
28 Feb 2024 | 72.50 | 72.52 | 72.50 | 72.52 | 72.52 | - |
27 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
26 Feb 2024 | 71.04 | 71.04 | 70.48 | 70.48 | 70.48 | 60 |
23 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
22 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 5 |
21 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
20 Feb 2024 | 72.88 | 72.88 | 71.40 | 71.66 | 71.66 | - |
19 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
16 Feb 2024 | 73.44 | 73.44 | 72.94 | 72.94 | 72.94 | - |
15 Feb 2024 | 73.64 | 74.30 | 73.64 | 74.30 | 74.30 | 30 |
14 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
13 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
12 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
09 Feb 2024 | 75.14 | 75.90 | 75.14 | 75.90 | 75.90 | - |
08 Feb 2024 | 75.80 | 75.80 | 75.12 | 75.12 | 75.12 | - |
07 Feb 2024 | 77.42 | 77.42 | 75.58 | 75.58 | 75.58 | - |
06 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
05 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
02 Feb 2024 | 76.54 | 77.10 | 76.54 | 77.10 | 77.10 | - |
01 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
31 Jan 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 15 |
30 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
29 Jan 2024 | 79.02 | 79.18 | 79.02 | 79.18 | 79.18 | - |
26 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
25 Jan 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
24 Jan 2024 | 74.96 | 76.06 | 74.96 | 76.06 | 76.06 | - |
23 Jan 2024 | 73.06 | 75.32 | 73.06 | 75.32 | 75.32 | - |
22 Jan 2024 | 72.24 | 73.12 | 72.24 | 73.12 | 73.12 | - |
19 Jan 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
18 Jan 2024 | 72.08 | 72.30 | 71.42 | 72.30 | 72.30 | - |
17 Jan 2024 | 73.84 | 73.84 | 71.98 | 72.14 | 72.14 | - |
16 Jan 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
15 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
12 Jan 2024 | 75.84 | 75.84 | 74.06 | 74.06 | 74.06 | - |
11 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
10 Jan 2024 | 74.94 | 75.48 | 74.94 | 75.48 | 75.48 | - |
09 Jan 2024 | 76.88 | 76.88 | 75.44 | 75.44 | 75.44 | - |
08 Jan 2024 | 76.22 | 76.42 | 76.00 | 76.42 | 76.42 | 40 |
05 Jan 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
04 Jan 2024 | 77.12 | 77.12 | 74.92 | 76.16 | 76.16 | - |
03 Jan 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
02 Jan 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
29 Dec 2023 | 81.50 | 81.50 | 81.38 | 81.38 | 81.38 | - |
28 Dec 2023 | 80.42 | 80.42 | 80.38 | 80.38 | 80.38 | - |
27 Dec 2023 | 80.74 | 80.74 | 80.32 | 80.32 | 80.32 | - |
22 Dec 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |