Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
15 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
14 May 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
13 May 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
10 May 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
09 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
08 May 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
07 May 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
06 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
03 May 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
02 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
01 May 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
30 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
29 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
26 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
25 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
24 Apr 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
23 Apr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
22 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
19 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
18 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
17 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
16 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
15 Apr 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
12 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
11 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
10 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
09 Apr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
08 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
05 Apr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
04 Apr 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
03 Apr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
02 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
01 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
28 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
27 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
26 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
25 Mar 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
22 Mar 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
21 Mar 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
20 Mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
19 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
18 Mar 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
15 Mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
14 Mar 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
13 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
12 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
11 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
08 Mar 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
07 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
06 Mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
05 Mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
04 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
01 Mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
29 Feb 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
28 Feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
27 Feb 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
26 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
23 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
22 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
21 Feb 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
20 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
16 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
15 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
14 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
13 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
12 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
09 Feb 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
08 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
07 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
06 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
05 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
02 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
01 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
31 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
30 Jan 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
29 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
26 Jan 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
25 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
24 Jan 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
23 Jan 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
22 Jan 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
19 Jan 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
18 Jan 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
17 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
16 Jan 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
12 Jan 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
11 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
10 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
09 Jan 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
08 Jan 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
05 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
04 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
03 Jan 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
02 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
29 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
28 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
27 Dec 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Dec 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |