Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
02 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
30 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
29 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
26 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
25 Apr 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
24 Apr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
23 Apr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
22 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
19 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
18 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
17 Apr 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
16 Apr 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
15 Apr 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
12 Apr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
11 Apr 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
10 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
09 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
08 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
05 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
04 Apr 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
03 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
02 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
26 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
25 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
22 Mar 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
21 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
20 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
19 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
18 Mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
15 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
14 Mar 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
13 Mar 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
12 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
11 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
08 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
07 Mar 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
06 Mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
05 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
04 Mar 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
01 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
29 Feb 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
28 Feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
27 Feb 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
26 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
23 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
22 Feb 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
21 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
20 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
19 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
16 Feb 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
15 Feb 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
14 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
13 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
12 Feb 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
09 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
08 Feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
07 Feb 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
06 Feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
05 Feb 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
02 Feb 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
01 Feb 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
31 Jan 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
30 Jan 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
29 Jan 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
26 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
25 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
24 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
23 Jan 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
22 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
19 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
18 Jan 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
17 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
16 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
15 Jan 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
12 Jan 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
11 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
10 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
09 Jan 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
08 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
05 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
04 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
03 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
02 Jan 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
29 Dec 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
28 Dec 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
27 Dec 2023 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
22 Dec 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
21 Dec 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
20 Dec 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
19 Dec 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
18 Dec 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
15 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
14 Dec 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
13 Dec 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
12 Dec 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |