Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
03 May 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
29 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
26 Apr 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
25 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
24 Apr 2024 | 78.00 | 78.02 | 78.02 | 78.02 | 78.02 | 186 |
23 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
22 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
19 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
18 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
17 Apr 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
16 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
15 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
12 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
11 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
10 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
09 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
08 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
05 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
04 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
03 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
02 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
28 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
27 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
26 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
25 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
22 Mar 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
21 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
20 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
19 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
18 Mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
15 Mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
14 Mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
13 Mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
12 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
11 Mar 2024 | 78.17 | 78.06 | 78.06 | 78.06 | 78.06 | 2,500 |
08 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
07 Mar 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
06 Mar 2024 | 77.96 | 77.93 | 77.93 | 77.93 | 77.93 | 20 |
05 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
04 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
01 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
29 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
28 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
27 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
26 Feb 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
23 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
22 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
21 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
20 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
19 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
16 Feb 2024 | 77.94 | 77.92 | 77.92 | 77.92 | 77.92 | 13 |
15 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
14 Feb 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
13 Feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
12 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
09 Feb 2024 | 78.22 | 78.20 | 78.20 | 78.20 | 78.20 | 13 |
08 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
07 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
06 Feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
05 Feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
02 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
01 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
31 Jan 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
30 Jan 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
29 Jan 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
26 Jan 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
25 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
24 Jan 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
23 Jan 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
22 Jan 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
19 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
18 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
17 Jan 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
16 Jan 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
15 Jan 2024 | 78.39 | 78.42 | 78.40 | 78.40 | 78.40 | 51 |
12 Jan 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
11 Jan 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
10 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
09 Jan 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
08 Jan 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
05 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
04 Jan 2024 | 78.57 | 78.45 | 78.45 | 78.45 | 78.45 | 20 |
03 Jan 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
02 Jan 2024 | 78.51 | 78.51 | 78.50 | 78.50 | 78.50 | 21 |
29 Dec 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
28 Dec 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
27 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
22 Dec 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
21 Dec 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
20 Dec 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
19 Dec 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
18 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
15 Dec 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
14 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
13 Dec 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
12 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |