Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
17 May 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
16 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
15 May 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
14 May 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
13 May 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
10 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
09 May 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
08 May 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
07 May 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
06 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
03 May 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
02 May 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
01 May 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
30 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
29 Apr 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
26 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
25 Apr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
24 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
23 Apr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
22 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
19 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
18 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
17 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
16 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
15 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
12 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
11 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
10 Apr 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
09 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
08 Apr 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
05 Apr 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
04 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
03 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
02 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
01 Apr 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
28 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
27 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
26 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
25 Mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
21 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
20 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
19 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
18 Mar 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
15 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
14 Mar 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
13 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
12 Mar 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
11 Mar 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
08 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
07 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
06 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
05 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
04 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
01 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
29 Feb 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
28 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
27 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
26 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
23 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
22 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
21 Feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
20 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
16 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
15 Feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
14 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
13 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
12 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
09 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
08 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
07 Feb 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
06 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
05 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
02 Feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
01 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
31 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
30 Jan 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
29 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
26 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
25 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
24 Jan 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
23 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
22 Jan 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
19 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
18 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
17 Jan 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
16 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
12 Jan 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
11 Jan 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
10 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
09 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
08 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
05 Jan 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
04 Jan 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
03 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
02 Jan 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
29 Dec 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
28 Dec 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
28 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |