Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
16 May 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
15 May 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
14 May 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
13 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
10 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
09 May 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
08 May 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
07 May 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
06 May 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
03 May 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
02 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
01 May 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
30 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
29 Apr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
25 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
24 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
23 Apr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
22 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
19 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
18 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
17 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
16 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
15 Apr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
12 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
11 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
10 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
09 Apr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
08 Apr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 Apr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
04 Apr 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
03 Apr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
02 Apr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
01 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
28 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
27 Mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
26 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
25 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
22 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
21 Mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
20 Mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
19 Mar 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
18 Mar 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
15 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
14 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
13 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
12 Mar 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
11 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
08 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
07 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
06 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
05 Mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
04 Mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
01 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
29 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
28 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
27 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
26 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
23 Feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
22 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
21 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
20 Feb 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
16 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
15 Feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
14 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
13 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
12 Feb 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
09 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
08 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
07 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
06 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
05 Feb 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
02 Feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
01 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
31 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
30 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
29 Jan 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
26 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
25 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
24 Jan 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
23 Jan 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
22 Jan 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
19 Jan 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
18 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
17 Jan 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
16 Jan 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
12 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
11 Jan 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
10 Jan 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
09 Jan 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
08 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
05 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
04 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
03 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
02 Jan 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
29 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
28 Dec 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
27 Dec 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
26 Dec 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |