Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 120 |
29 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
26 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
25 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
24 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
23 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
22 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
19 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
18 Apr 2024 | 75.30 | 75.36 | 75.30 | 75.36 | 75.36 | 120 |
17 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
16 Apr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
15 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
12 Apr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
11 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
10 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
09 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
08 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
05 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
04 Apr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
03 Apr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
02 Apr 2024 | 77.88 | 77.88 | 77.26 | 77.26 | 77.26 | 72 |
28 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
27 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
26 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
25 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
22 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
21 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
20 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
18 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
15 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
14 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
13 Mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
12 Mar 2024 | 78.30 | 78.30 | 77.98 | 77.98 | 77.98 | 20 |
11 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
08 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
07 Mar 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
06 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
05 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
04 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
01 Mar 2024 | 84.58 | 86.06 | 84.58 | 86.06 | 86.06 | 200 |
29 Feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
28 Feb 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
27 Feb 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
26 Feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
23 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
22 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
21 Feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
20 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
19 Feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
16 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
15 Feb 2024 | 79.34 | 79.90 | 79.34 | 79.90 | 79.90 | 40 |
14 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
13 Feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
12 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
09 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
08 Feb 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
07 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
06 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
05 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
02 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
01 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
31 Jan 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
30 Jan 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
29 Jan 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
26 Jan 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
25 Jan 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
24 Jan 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
23 Jan 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
22 Jan 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
19 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
18 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
17 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
16 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
15 Jan 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
12 Jan 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
11 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
10 Jan 2024 | 82.26 | 82.28 | 82.26 | 82.28 | 82.28 | 16 |
09 Jan 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
08 Jan 2024 | 81.18 | 82.40 | 81.18 | 82.40 | 82.40 | 11 |
05 Jan 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
04 Jan 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
03 Jan 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
02 Jan 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
29 Dec 2023 | 82.98 | 83.06 | 82.98 | 82.98 | 82.98 | - |
28 Dec 2023 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
27 Dec 2023 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
22 Dec 2023 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
21 Dec 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
20 Dec 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
19 Dec 2023 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
18 Dec 2023 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
15 Dec 2023 | 81.18 | 81.18 | 81.14 | 81.14 | 81.14 | 50 |
14 Dec 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
13 Dec 2023 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
12 Dec 2023 | 79.88 | 80.00 | 79.88 | 80.00 | 80.00 | 500 |
11 Dec 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
08 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
07 Dec 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
06 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |