Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
17 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
16 May 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
15 May 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
14 May 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
13 May 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
10 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
09 May 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
08 May 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
07 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
06 May 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
03 May 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
02 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
01 May 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
30 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
29 Apr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
26 Apr 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
25 Apr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
24 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
23 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
22 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
19 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
18 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
17 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
16 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
15 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
12 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
11 Apr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
10 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
09 Apr 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
08 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
05 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
04 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
03 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
02 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
01 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
28 Mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
27 Mar 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
26 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
25 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
22 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
21 Mar 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
20 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
19 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
18 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
15 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
14 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
13 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
12 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
11 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
08 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
07 Mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
06 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
05 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
04 Mar 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
01 Mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
29 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
28 Feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
27 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
26 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
23 Feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
22 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
21 Feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
20 Feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
16 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
15 Feb 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
14 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
13 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
12 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
09 Feb 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
08 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
07 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
06 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
05 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
02 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
01 Feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
31 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
30 Jan 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
29 Jan 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
26 Jan 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
25 Jan 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
24 Jan 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
23 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
22 Jan 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
19 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
18 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
17 Jan 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
16 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
12 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
11 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
10 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
09 Jan 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
08 Jan 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
05 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
04 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
03 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
02 Jan 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
29 Dec 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
28 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |