Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
21 May 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
20 May 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
17 May 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
16 May 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
15 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
14 May 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
13 May 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
10 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
09 May 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
08 May 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
07 May 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
06 May 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
03 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
02 May 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
01 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
30 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
29 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
26 Apr 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
25 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
24 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
23 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
22 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
19 Apr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
18 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
17 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
16 Apr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
15 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
12 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
11 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
10 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
09 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
08 Apr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
05 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
04 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
03 Apr 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
02 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
01 Apr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
28 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
27 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
26 Mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
25 Mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
22 Mar 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
21 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
20 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
19 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
18 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
15 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
14 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
13 Mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
12 Mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
11 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
08 Mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
07 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
06 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
05 Mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
04 Mar 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
01 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
29 Feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
28 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
27 Feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
26 Feb 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
23 Feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
22 Feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
21 Feb 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
20 Feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
16 Feb 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
15 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
14 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
13 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
12 Feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
09 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
08 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
07 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
06 Feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
05 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
02 Feb 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
01 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
31 Jan 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
30 Jan 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
29 Jan 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
26 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
25 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
24 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
23 Jan 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
22 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
19 Jan 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
18 Jan 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
17 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
16 Jan 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
12 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
11 Jan 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
10 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
09 Jan 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
08 Jan 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
05 Jan 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
04 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
03 Jan 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
02 Jan 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |