Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
23 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
22 May 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
21 May 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
20 May 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
17 May 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
16 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
15 May 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
14 May 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
13 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
10 May 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
09 May 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
08 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
07 May 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
06 May 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
03 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
02 May 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
01 May 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
30 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
29 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
26 Apr 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
25 Apr 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
24 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
23 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
22 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
19 Apr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
18 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
17 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
16 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
15 Apr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
12 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
11 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
10 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
09 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
08 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
05 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
04 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
03 Apr 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
02 Apr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
01 Apr 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
28 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
27 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
26 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
25 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
22 Mar 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
21 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
20 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
19 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
18 Mar 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
15 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
14 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
13 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
12 Mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
11 Mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
08 Mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
07 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
06 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
05 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
04 Mar 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
01 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
29 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
28 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
27 Feb 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
26 Feb 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
23 Feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
22 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
21 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
20 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
16 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
15 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
14 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
13 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
12 Feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
09 Feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
08 Feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
07 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
06 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
05 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
02 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
01 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
31 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
30 Jan 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
29 Jan 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
26 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
25 Jan 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
24 Jan 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
23 Jan 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
22 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
19 Jan 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
18 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
17 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
16 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
12 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
11 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
10 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
09 Jan 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
08 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
05 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
04 Jan 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
03 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |