Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 25 |
10 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
09 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
08 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
07 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
06 May 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
03 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
02 May 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
30 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
29 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
26 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
25 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
24 Apr 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
23 Apr 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
22 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 25 |
19 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
18 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
17 Apr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
16 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
15 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
12 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
11 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
10 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
09 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
08 Apr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
05 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
04 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
03 Apr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
02 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
28 Mar 2024 | 87.12 | 88.06 | 87.12 | 88.06 | 88.06 | 10 |
27 Mar 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
26 Mar 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
25 Mar 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
22 Mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
21 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
19 Mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
18 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
15 Mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
14 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
13 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
08 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
07 Mar 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
06 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
05 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
04 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
01 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
29 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
28 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
27 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
26 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
23 Feb 2024 | 80.62 | 80.84 | 80.62 | 80.84 | 80.84 | 50 |
22 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
21 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
20 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
19 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
16 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
15 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
14 Feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
13 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
12 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
09 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
08 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
07 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
06 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
05 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
02 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
01 Feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
31 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
30 Jan 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
29 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
26 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
25 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
24 Jan 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
23 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
22 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
19 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
18 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
17 Jan 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
16 Jan 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
15 Jan 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
12 Jan 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
11 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
10 Jan 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
09 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
08 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
05 Jan 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
04 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
03 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
02 Jan 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
29 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
28 Dec 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
27 Dec 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
22 Dec 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
21 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
20 Dec 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
19 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
18 Dec 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |