Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
07 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
06 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
05 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
04 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
01 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
29 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
28 Feb 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
27 Feb 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
26 Feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
23 Feb 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
22 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
21 Feb 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
20 Feb 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
16 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
15 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
14 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
13 Feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
12 Feb 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
09 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
08 Feb 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
07 Feb 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
06 Feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
05 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
02 Feb 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
01 Feb 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
31 Jan 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
30 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
29 Jan 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
26 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
25 Jan 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
24 Jan 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
23 Jan 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
22 Jan 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
19 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
18 Jan 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
17 Jan 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
16 Jan 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
12 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
11 Jan 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
10 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
09 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
08 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
05 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
04 Jan 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
03 Jan 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
02 Jan 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
29 Dec 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
28 Dec 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
27 Dec 2023 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
26 Dec 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
22 Dec 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
21 Dec 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
20 Dec 2023 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
19 Dec 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
18 Dec 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
15 Dec 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
14 Dec 2023 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
13 Dec 2023 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
12 Dec 2023 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
11 Dec 2023 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |