Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
13 May 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
10 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
09 May 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
08 May 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
07 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
06 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
03 May 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
02 May 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
30 Apr 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
29 Apr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
26 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
25 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
24 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
23 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
22 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
19 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
18 Apr 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
17 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
16 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
15 Apr 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
12 Apr 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
11 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
10 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
09 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
08 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
05 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
04 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
03 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
02 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
01 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
28 Mar 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
27 Mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
26 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
25 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
22 Mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
21 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
20 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
19 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
18 Mar 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
15 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
14 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
13 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
12 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
11 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
08 Mar 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
07 Mar 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
06 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
05 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
04 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
01 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
29 Feb 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
28 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
27 Feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
26 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
23 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
22 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
21 Feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
20 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
19 Feb 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
14 Feb 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
09 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
08 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
07 Feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
06 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
05 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
02 Feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
01 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
31 Jan 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
30 Jan 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
29 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
26 Jan 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
25 Jan 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
24 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
23 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
22 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
19 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
18 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
17 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
16 Jan 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
15 Jan 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
12 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
11 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
10 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
09 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
08 Jan 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
05 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
04 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
03 Jan 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
02 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
28 Dec 2023 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
27 Dec 2023 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
26 Dec 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
22 Dec 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
21 Dec 2023 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |