Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
16 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
15 May 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
14 May 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
13 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
10 May 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
09 May 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
08 May 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
07 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
06 May 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
03 May 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
02 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
01 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
30 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
29 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
26 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
25 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
24 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
23 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
22 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
19 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
18 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
17 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
16 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
15 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
12 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
11 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
10 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
09 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
08 Apr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
05 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
04 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
03 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
02 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
01 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
28 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
27 Mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
26 Mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
25 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
22 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
21 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
20 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
19 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
18 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
13 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
12 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
11 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
08 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
07 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
06 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
05 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
01 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
29 Feb 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
28 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
27 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
26 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
23 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
22 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
21 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
20 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
16 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
15 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
13 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
12 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
09 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
08 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
07 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
06 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
05 Feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
02 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
01 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
31 Jan 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
30 Jan 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
29 Jan 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
26 Jan 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
25 Jan 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
24 Jan 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
23 Jan 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
22 Jan 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
19 Jan 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
18 Jan 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
17 Jan 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
16 Jan 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
12 Jan 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
11 Jan 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
10 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
09 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
08 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
05 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
04 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
03 Jan 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
02 Jan 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
29 Dec 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
28 Dec 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
27 Dec 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
26 Dec 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |